|
|
Closing price on 4/18/2017
|
|
| Open |
142.10 |
| High |
144.60 |
| Low |
142.00 |
| Volume |
4,015,380 |
| Split-adjusted Price |
72.56 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2017
|
+2.40 / +1.69%
|
142.10
|
144.60
|
142.00
|
144.40
|
143.41
|
72.56
|
4,015,380
|
|
|
4/17/2017
|
+0.30 / +0.21%
|
140.70
|
142.60
|
140.70
|
142.00
|
142.02
|
71.36
|
1,154,220
|
|
|
4/14/2017
|
-1.40 / -0.98%
|
142.60
|
143.00
|
140.80
|
141.70
|
141.57
|
71.21
|
833,090
|
|
|
4/13/2017
|
-0.90 / -0.63%
|
143.50
|
143.90
|
143.10
|
143.10
|
143.51
|
71.91
|
560,177
|
|
|
4/12/2017
|
+0.50 / +0.35%
|
144.00
|
144.40
|
143.40
|
144.00
|
143.79
|
72.36
|
1,104,740
|
|
|
4/11/2017
|
+0.90 / +0.63%
|
142.60
|
143.70
|
142.50
|
143.50
|
143.39
|
72.11
|
912,450
|
|
|
4/10/2017
|
0.00 / 0.00%
|
142.60
|
142.80
|
141.90
|
142.60
|
142.37
|
71.66
|
787,990
|
|
|
4/7/2017
|
-0.80 / -0.56%
|
141.70
|
143.20
|
141.30
|
142.60
|
142.07
|
71.66
|
1,000,170
|
|
|
4/5/2017
|
-0.60 / -0.42%
|
143.50
|
144.00
|
142.50
|
143.40
|
143.43
|
72.06
|
808,830
|
|
|
4/4/2017
|
-0.30 / -0.21%
|
144.30
|
144.30
|
143.60
|
144.00
|
144.00
|
72.36
|
1,753,990
|
|
|
4/3/2017
|
+1.00 / +0.70%
|
143.30
|
144.60
|
143.30
|
144.30
|
144.09
|
72.51
|
802,030
|
|
|
3/31/2017
|
-0.70 / -0.49%
|
144.70
|
145.10
|
143.30
|
143.30
|
144.56
|
72.01
|
1,454,510
|
|
|
3/30/2017
|
+2.20 / +1.55%
|
141.80
|
144.00
|
141.80
|
144.00
|
143.24
|
72.36
|
1,687,220
|
|
|
3/29/2017
|
+1.00 / +0.71%
|
140.10
|
142.00
|
140.00
|
141.80
|
141.52
|
71.26
|
773,630
|
|
|
3/28/2017
|
-1.20 / -0.85%
|
142.70
|
143.00
|
139.00
|
140.80
|
141.69
|
70.76
|
1,026,200
|
|
|
3/27/2017
|
+0.30 / +0.21%
|
142.90
|
143.80
|
141.50
|
142.00
|
142.89
|
71.36
|
1,110,160
|
|
|
3/24/2017
|
+1.50 / +1.07%
|
140.80
|
142.00
|
140.70
|
141.70
|
141.28
|
71.21
|
4,819,750
|
|
|
3/23/2017
|
+3.60 / +2.64%
|
136.60
|
140.40
|
136.60
|
140.20
|
139.39
|
70.45
|
2,051,790
|
|
|
3/22/2017
|
+1.00 / +0.74%
|
135.30
|
138.70
|
135.30
|
136.60
|
137.62
|
68.64
|
1,472,340
|
|
|
3/21/2017
|
+1.70 / +1.27%
|
133.50
|
136.00
|
133.50
|
135.60
|
134.83
|
68.14
|
879,240
|
|
|
3/20/2017
|
-0.10 / -0.07%
|
133.20
|
134.80
|
132.40
|
133.90
|
133.62
|
67.29
|
1,662,410
|
|
|
3/17/2017
|
0.00 / 0.00%
|
134.10
|
134.60
|
133.60
|
134.00
|
134.08
|
67.34
|
1,085,520
|
|
|
3/16/2017
|
+1.00 / +0.75%
|
133.00
|
134.40
|
133.00
|
134.00
|
133.95
|
67.34
|
905,990
|
|
|
3/15/2017
|
+2.30 / +1.76%
|
130.80
|
133.00
|
130.70
|
133.00
|
131.99
|
66.84
|
1,272,720
|
|
|
3/14/2017
|
+1.00 / +0.77%
|
129.80
|
130.90
|
129.80
|
130.70
|
130.45
|
65.68
|
519,770
|
|
|
3/13/2017
|
-0.20 / -0.15%
|
130.00
|
130.60
|
129.70
|
129.70
|
129.96
|
65.18
|
1,953,660
|
|
|
3/10/2017
|
-0.60 / -0.46%
|
130.50
|
130.60
|
129.90
|
129.90
|
130.18
|
65.28
|
427,360
|
|
|
3/9/2017
|
-0.10 / -0.08%
|
130.90
|
130.90
|
130.40
|
130.50
|
130.55
|
65.58
|
502,750
|
|
|
3/8/2017
|
+0.60 / +0.46%
|
130.00
|
131.60
|
130.00
|
130.60
|
130.85
|
65.63
|
699,360
|
|
|
3/7/2017
|
-0.90 / -0.69%
|
130.00
|
130.80
|
129.90
|
130.00
|
130.18
|
65.33
|
1,037,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|