|
Closing price on 4/25/2008
|
|
| Open |
129.00 |
| High |
130.00 |
| Low |
128.00 |
| Volume |
57,160 |
| Split-adjusted Price |
5.59 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2008
|
+2.00 / +1.56%
|
129.00
|
130.00
|
128.00
|
130.00
|
130.00
|
5.59
|
57,160
|
|
|
4/24/2008
|
+2.00 / +1.59%
|
125.00
|
128.00
|
124.00
|
128.00
|
128.00
|
5.51
|
64,510
|
|
|
4/23/2008
|
-2.00 / -1.56%
|
129.00
|
129.00
|
126.00
|
126.00
|
126.00
|
5.42
|
189,200
|
|
|
4/22/2008
|
+2.00 / +1.59%
|
128.00
|
128.00
|
127.00
|
128.00
|
128.00
|
5.51
|
121,310
|
|
|
4/21/2008
|
+2.00 / +1.61%
|
126.00
|
126.00
|
126.00
|
126.00
|
126.00
|
5.42
|
50,760
|
|
|
4/18/2008
|
+2.00 / +1.64%
|
124.00
|
124.00
|
124.00
|
124.00
|
124.00
|
5.34
|
221,110
|
|
|
4/17/2008
|
+1.00 / +0.83%
|
118.00
|
122.00
|
118.00
|
122.00
|
122.00
|
5.25
|
86,990
|
|
|
4/16/2008
|
-2.00 / -1.63%
|
121.00
|
122.00
|
121.00
|
121.00
|
121.00
|
5.16
|
114,320
|
|
|
4/11/2008
|
+2.00 / +1.65%
|
121.00
|
123.00
|
120.00
|
123.00
|
123.00
|
5.25
|
208,280
|
|
|
4/10/2008
|
+2.00 / +1.68%
|
121.00
|
121.00
|
119.00
|
121.00
|
121.00
|
5.16
|
527,120
|
|
|
4/9/2008
|
+2.00 / +1.71%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
5.08
|
136,790
|
|
|
4/8/2008
|
+2.00 / +1.74%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
4.99
|
139,800
|
|
|
4/7/2008
|
+2.00 / +1.77%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
4.91
|
2,400
|
|
|
4/4/2008
|
+1.00 / +0.89%
|
113.00
|
113.00
|
113.00
|
113.00
|
113.00
|
4.82
|
5,400
|
|
|
4/3/2008
|
+1.00 / +0.90%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
4.78
|
1,300
|
|
|
4/2/2008
|
+1.00 / +0.91%
|
111.00
|
111.00
|
111.00
|
111.00
|
111.00
|
4.74
|
5,380
|
|
|
4/1/2008
|
+1.00 / +0.92%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
4.69
|
800
|
|
|
3/31/2008
|
+1.00 / +0.93%
|
109.00
|
109.00
|
109.00
|
109.00
|
109.00
|
4.65
|
23,230
|
|
|
3/28/2008
|
+1.00 / +0.93%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
4.61
|
50,560
|
|
|
3/27/2008
|
+1.00 / +0.94%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
4.57
|
6,830
|
|
|
3/26/2008
|
+3.00 / +2.91%
|
103.00
|
108.00
|
103.00
|
106.00
|
106.00
|
4.52
|
208,750
|
|
|
3/25/2008
|
-5.00 / -4.63%
|
103.00
|
103.00
|
103.00
|
103.00
|
103.00
|
4.40
|
146,310
|
|
|
3/24/2008
|
-5.00 / -4.42%
|
108.00
|
109.00
|
108.00
|
108.00
|
108.00
|
4.61
|
181,500
|
|
|
3/21/2008
|
-5.00 / -4.24%
|
116.00
|
117.00
|
113.00
|
113.00
|
113.00
|
4.82
|
96,350
|
|
|
3/20/2008
|
+4.00 / +3.51%
|
115.00
|
118.00
|
114.00
|
118.00
|
118.00
|
5.04
|
81,790
|
|
|
3/19/2008
|
+2.00 / +1.79%
|
113.00
|
117.00
|
112.00
|
114.00
|
114.00
|
4.87
|
84,530
|
|
|
3/18/2008
|
-5.00 / -4.27%
|
112.00
|
113.00
|
112.00
|
112.00
|
112.00
|
4.78
|
106,430
|
|
|
3/17/2008
|
-6.00 / -4.88%
|
118.03
|
120.00
|
117.00
|
117.00
|
117.00
|
4.99
|
129,340
|
|
|
3/14/2008
|
+1.00 / +0.82%
|
122.00
|
124.00
|
120.00
|
123.00
|
123.00
|
5.25
|
137,840
|
|
|
3/13/2008
|
+2.00 / +1.67%
|
124.00
|
124.00
|
121.00
|
122.00
|
122.00
|
5.21
|
174,240
|
|
|