|
|
Closing price on 4/9/2018
|
|
| Open |
199.00 |
| High |
199.20 |
| Low |
197.00 |
| Volume |
899,250 |
| Split-adjusted Price |
102.86 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2018
|
-0.40 / -0.20%
|
199.00
|
199.20
|
197.00
|
197.80
|
198.16
|
102.86
|
899,250
|
|
|
4/6/2018
|
+0.90 / +0.46%
|
197.20
|
199.70
|
197.00
|
198.20
|
198.52
|
103.07
|
793,180
|
|
|
4/5/2018
|
-2.70 / -1.35%
|
200.00
|
200.00
|
195.80
|
197.30
|
197.47
|
102.60
|
452,710
|
|
|
4/4/2018
|
+6.30 / +3.25%
|
193.70
|
200.00
|
193.70
|
200.00
|
196.00
|
104.00
|
991,130
|
|
|
4/3/2018
|
-6.00 / -3.00%
|
200.00
|
200.50
|
192.60
|
193.70
|
196.22
|
100.73
|
2,272,950
|
|
|
4/2/2018
|
-3.30 / -1.63%
|
202.50
|
202.90
|
198.50
|
199.70
|
199.59
|
103.85
|
1,903,080
|
|
|
3/30/2018
|
-4.00 / -1.93%
|
207.00
|
207.00
|
201.10
|
203.00
|
203.26
|
105.56
|
1,529,690
|
|
|
3/29/2018
|
-4.00 / -1.90%
|
211.00
|
211.30
|
207.00
|
207.00
|
208.78
|
107.64
|
1,008,530
|
|
|
3/28/2018
|
-2.00 / -0.94%
|
213.00
|
214.00
|
211.00
|
211.00
|
212.16
|
109.72
|
1,661,870
|
|
|
3/27/2018
|
+4.50 / +2.16%
|
210.00
|
214.70
|
209.00
|
213.00
|
212.34
|
110.76
|
1,682,660
|
|
|
3/26/2018
|
+1.50 / +0.72%
|
207.00
|
210.50
|
206.60
|
208.50
|
208.66
|
108.42
|
665,750
|
|
|
3/23/2018
|
-2.00 / -0.96%
|
206.10
|
208.00
|
205.10
|
207.00
|
206.25
|
107.64
|
898,270
|
|
|
3/22/2018
|
0.00 / 0.00%
|
211.90
|
211.90
|
209.00
|
209.00
|
210.31
|
108.68
|
669,450
|
|
|
3/21/2018
|
0.00 / 0.00%
|
209.00
|
211.10
|
209.00
|
209.00
|
209.85
|
108.68
|
1,007,550
|
|
|
3/20/2018
|
-3.00 / -1.42%
|
212.00
|
212.00
|
209.00
|
209.00
|
210.57
|
108.68
|
944,730
|
|
|
3/19/2018
|
-2.00 / -0.93%
|
214.50
|
214.50
|
210.50
|
212.00
|
212.04
|
110.24
|
801,280
|
|
|
3/16/2018
|
+3.80 / +1.81%
|
211.00
|
214.00
|
209.00
|
214.00
|
213.26
|
111.28
|
1,805,500
|
|
|
3/15/2018
|
-2.80 / -1.31%
|
213.00
|
213.00
|
209.80
|
210.20
|
210.75
|
109.31
|
698,080
|
|
|
3/14/2018
|
+3.00 / +1.43%
|
210.00
|
214.00
|
209.20
|
213.00
|
212.29
|
110.76
|
1,483,160
|
|
|
3/13/2018
|
+4.00 / +1.94%
|
206.00
|
211.00
|
206.00
|
210.00
|
209.12
|
109.20
|
1,565,790
|
|
|
3/12/2018
|
-2.00 / -0.96%
|
208.50
|
210.70
|
206.00
|
206.00
|
208.96
|
107.12
|
828,230
|
|
|
3/9/2018
|
-1.00 / -0.48%
|
209.00
|
210.60
|
208.00
|
208.00
|
209.50
|
108.16
|
1,883,120
|
|
|
3/8/2018
|
+2.90 / +1.41%
|
207.00
|
209.30
|
207.00
|
209.00
|
208.24
|
108.68
|
1,059,900
|
|
|
3/7/2018
|
+4.10 / +2.03%
|
201.10
|
210.00
|
201.10
|
206.10
|
207.06
|
107.17
|
2,448,600
|
|
|
3/6/2018
|
-0.40 / -0.20%
|
202.40
|
203.50
|
199.20
|
202.00
|
200.98
|
105.04
|
4,972,140
|
|
|
3/5/2018
|
+3.10 / +1.56%
|
199.80
|
205.00
|
198.50
|
202.40
|
201.59
|
105.25
|
4,712,070
|
|
|
3/2/2018
|
+3.30 / +1.68%
|
196.00
|
199.50
|
195.00
|
199.30
|
198.71
|
103.64
|
1,882,170
|
|
|
3/1/2018
|
0.00 / 0.00%
|
196.00
|
199.00
|
196.00
|
196.00
|
196.82
|
101.92
|
2,202,280
|
|
|
2/28/2018
|
-4.00 / -2.00%
|
199.00
|
199.60
|
196.00
|
196.00
|
198.12
|
101.92
|
946,950
|
|
|
2/27/2018
|
0.00 / 0.00%
|
202.00
|
202.00
|
198.00
|
200.00
|
199.80
|
104.00
|
485,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|