|
Closing price on 4/6/2020
|
|
| Open |
96.50 |
| High |
96.60 |
| Low |
95.00 |
| Volume |
1,905,550 |
| Split-adjusted Price |
64.15 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2020
|
+1.20 / +1.26%
|
96.50
|
96.60
|
95.00
|
96.20
|
95.80
|
64.15
|
1,905,550
|
|
|
4/3/2020
|
+1.00 / +1.06%
|
94.50
|
95.50
|
94.00
|
95.00
|
94.78
|
63.35
|
1,954,430
|
|
|
4/1/2020
|
+3.00 / +3.30%
|
91.00
|
94.00
|
91.00
|
94.00
|
93.15
|
62.68
|
1,155,730
|
|
|
3/31/2020
|
-0.20 / -0.22%
|
92.50
|
93.40
|
90.00
|
91.00
|
91.71
|
60.68
|
2,112,640
|
|
|
3/30/2020
|
-2.90 / -3.08%
|
90.00
|
92.50
|
89.00
|
91.20
|
91.08
|
60.81
|
2,309,790
|
|
|
3/27/2020
|
+0.10 / +0.11%
|
93.00
|
95.30
|
92.00
|
94.10
|
93.95
|
62.75
|
3,605,950
|
|
|
3/26/2020
|
+2.00 / +2.17%
|
92.30
|
95.00
|
88.80
|
94.00
|
93.65
|
62.68
|
4,702,830
|
|
|
3/25/2020
|
+5.90 / +6.85%
|
90.60
|
92.10
|
90.10
|
92.00
|
91.38
|
61.35
|
3,155,180
|
|
|
3/24/2020
|
+2.40 / +2.87%
|
83.70
|
88.30
|
83.70
|
86.10
|
86.09
|
57.41
|
1,739,530
|
|
|
3/23/2020
|
-6.30 / -7.00%
|
89.10
|
89.10
|
83.70
|
83.70
|
84.76
|
55.81
|
2,187,710
|
|
|
3/20/2020
|
+1.00 / +1.12%
|
89.00
|
91.30
|
89.00
|
90.00
|
90.28
|
60.01
|
3,097,030
|
|
|
3/19/2020
|
-6.00 / -6.32%
|
93.00
|
94.00
|
89.00
|
89.00
|
90.69
|
59.34
|
2,774,560
|
|
|
3/18/2020
|
-1.00 / -1.04%
|
96.20
|
97.80
|
95.00
|
95.00
|
95.78
|
63.35
|
1,365,310
|
|
|
3/17/2020
|
-1.00 / -1.03%
|
96.00
|
96.40
|
95.00
|
96.00
|
95.55
|
64.01
|
2,162,730
|
|
|
3/16/2020
|
-2.10 / -2.12%
|
99.10
|
99.20
|
96.50
|
97.00
|
97.69
|
64.68
|
1,330,630
|
|
|
3/13/2020
|
-1.80 / -1.78%
|
95.20
|
100.60
|
95.20
|
99.10
|
98.05
|
66.08
|
2,515,220
|
|
|
3/12/2020
|
-0.70 / -0.69%
|
97.20
|
101.50
|
97.00
|
100.90
|
98.25
|
67.28
|
3,141,600
|
|
|
3/11/2020
|
-0.10 / -0.10%
|
102.00
|
105.00
|
99.20
|
101.60
|
102.35
|
67.75
|
2,657,150
|
|
|
3/10/2020
|
+4.70 / +4.85%
|
96.00
|
101.80
|
96.00
|
101.70
|
99.88
|
67.81
|
2,356,200
|
|
|
3/9/2020
|
-7.20 / -6.91%
|
100.00
|
102.50
|
97.00
|
97.00
|
99.53
|
64.68
|
2,576,790
|
|
|
3/6/2020
|
-0.30 / -0.29%
|
104.50
|
104.80
|
103.60
|
104.20
|
103.98
|
69.48
|
1,114,920
|
|
|
3/5/2020
|
-0.30 / -0.29%
|
105.00
|
105.90
|
104.50
|
104.50
|
105.02
|
69.68
|
895,470
|
|
|
3/4/2020
|
-0.50 / -0.47%
|
105.30
|
106.00
|
104.50
|
104.80
|
105.11
|
69.88
|
1,151,200
|
|
|
3/3/2020
|
+0.80 / +0.77%
|
105.50
|
106.20
|
104.60
|
105.30
|
105.31
|
70.21
|
2,079,800
|
|
|
3/2/2020
|
0.00 / 0.00%
|
104.50
|
105.50
|
103.80
|
104.50
|
104.86
|
69.68
|
1,742,600
|
|
|
2/28/2020
|
-2.90 / -2.70%
|
105.30
|
106.10
|
103.00
|
104.50
|
104.59
|
69.68
|
8,437,930
|
|
|
2/27/2020
|
+2.40 / +2.29%
|
105.00
|
107.40
|
103.80
|
107.40
|
105.58
|
71.61
|
2,049,670
|
|
|
2/26/2020
|
-3.00 / -2.78%
|
106.70
|
106.70
|
105.00
|
105.00
|
105.93
|
70.01
|
1,822,320
|
|
|
2/25/2020
|
+1.60 / +1.50%
|
106.30
|
108.50
|
106.00
|
108.00
|
107.53
|
72.01
|
1,840,220
|
|
|
2/24/2020
|
-2.10 / -1.94%
|
107.00
|
107.80
|
106.00
|
106.40
|
106.43
|
70.95
|
1,090,030
|
|
|
|