|
|
Closing price on 5/11/2020
|
|
| Open |
105.00 |
| High |
108.50 |
| Low |
104.70 |
| Volume |
1,892,200 |
| Split-adjusted Price |
72.35 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2020
|
+3.50 / +3.33%
|
105.00
|
108.50
|
104.70
|
108.50
|
106.78
|
72.35
|
1,892,200
|
|
|
5/8/2020
|
+1.60 / +1.55%
|
104.50
|
107.60
|
104.00
|
105.00
|
105.39
|
70.01
|
4,029,283
|
|
|
5/7/2020
|
+1.90 / +1.87%
|
101.60
|
103.80
|
101.50
|
103.40
|
102.32
|
68.95
|
3,595,750
|
|
|
5/6/2020
|
+1.00 / +1.00%
|
100.70
|
101.50
|
99.70
|
101.50
|
100.79
|
67.68
|
2,728,300
|
|
|
5/5/2020
|
+2.90 / +2.97%
|
98.80
|
100.90
|
98.00
|
100.50
|
99.74
|
67.01
|
2,952,460
|
|
|
5/4/2020
|
-1.40 / -1.41%
|
97.00
|
99.00
|
97.00
|
97.60
|
97.77
|
65.08
|
1,468,220
|
|
|
4/29/2020
|
-1.50 / -1.49%
|
99.50
|
99.90
|
99.00
|
99.00
|
99.20
|
66.01
|
2,055,060
|
|
|
4/28/2020
|
-2.30 / -2.24%
|
102.80
|
103.00
|
99.70
|
100.50
|
100.91
|
67.01
|
1,575,520
|
|
|
4/27/2020
|
0.00 / 0.00%
|
106.50
|
106.50
|
102.80
|
102.80
|
104.47
|
68.55
|
1,950,560
|
|
|
4/24/2020
|
+6.70 / +6.97%
|
99.30
|
102.80
|
97.50
|
102.80
|
100.87
|
68.55
|
3,944,850
|
|
|
4/23/2020
|
-1.40 / -1.44%
|
98.60
|
98.60
|
95.90
|
96.10
|
96.76
|
64.08
|
1,573,180
|
|
|
4/22/2020
|
+0.70 / +0.72%
|
96.10
|
97.60
|
95.80
|
97.50
|
96.77
|
65.01
|
2,211,100
|
|
|
4/21/2020
|
-3.20 / -3.20%
|
100.00
|
100.00
|
95.80
|
96.80
|
97.69
|
64.55
|
4,771,420
|
|
|
4/20/2020
|
+0.70 / +0.70%
|
100.00
|
101.20
|
100.00
|
100.00
|
100.31
|
66.68
|
1,942,150
|
|
|
4/17/2020
|
0.00 / 0.00%
|
100.00
|
100.10
|
99.00
|
99.30
|
99.22
|
66.21
|
2,532,090
|
|
|
4/16/2020
|
+0.10 / +0.10%
|
99.30
|
99.50
|
98.90
|
99.30
|
99.16
|
66.21
|
2,012,390
|
|
|
4/15/2020
|
+0.20 / +0.20%
|
99.70
|
99.70
|
99.20
|
99.20
|
99.50
|
66.15
|
2,002,670
|
|
|
4/14/2020
|
-0.10 / -0.10%
|
99.50
|
99.70
|
98.70
|
99.00
|
99.16
|
66.01
|
1,811,600
|
|
|
4/13/2020
|
-0.50 / -0.50%
|
99.60
|
99.80
|
98.30
|
99.10
|
99.21
|
66.08
|
1,358,800
|
|
|
4/10/2020
|
-0.50 / -0.50%
|
100.00
|
100.00
|
98.10
|
99.60
|
99.48
|
66.41
|
1,388,790
|
|
|
4/9/2020
|
+1.10 / +1.11%
|
99.90
|
100.90
|
99.20
|
100.10
|
100.33
|
66.75
|
1,961,110
|
|
|
4/8/2020
|
+0.50 / +0.51%
|
98.00
|
99.00
|
96.50
|
99.00
|
97.85
|
66.01
|
2,349,640
|
|
|
4/7/2020
|
+2.30 / +2.39%
|
96.50
|
99.00
|
95.80
|
98.50
|
97.02
|
65.68
|
3,196,320
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|