|
Closing price on 5/18/2018
|
|
Open |
166.00 |
High |
171.10 |
Low |
165.60 |
Volume |
1,313,810 |
Split-adjusted Price |
88.97 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/18/2018
|
+6.10 / +3.70%
|
166.00
|
171.10
|
165.60
|
171.10
|
167.78
|
88.97
|
1,313,810
|
|
5/17/2018
|
-4.10 / -2.42%
|
169.00
|
169.50
|
165.00
|
165.00
|
168.11
|
85.80
|
1,028,400
|
|
5/16/2018
|
-6.90 / -3.92%
|
176.00
|
177.10
|
169.10
|
169.10
|
173.32
|
87.93
|
1,644,010
|
|
5/15/2018
|
-2.00 / -1.12%
|
180.00
|
180.50
|
176.00
|
176.00
|
177.81
|
91.52
|
1,240,740
|
|
5/14/2018
|
0.00 / 0.00%
|
179.00
|
180.00
|
176.00
|
178.00
|
177.45
|
92.56
|
575,000
|
|
5/11/2018
|
-2.00 / -1.11%
|
180.00
|
181.00
|
177.00
|
178.00
|
179.14
|
92.56
|
1,058,620
|
|
5/10/2018
|
-5.00 / -2.70%
|
186.00
|
186.00
|
179.00
|
180.00
|
183.31
|
93.60
|
597,010
|
|
5/9/2018
|
-0.10 / -0.05%
|
185.00
|
186.00
|
184.00
|
185.00
|
185.05
|
96.20
|
601,290
|
|
5/8/2018
|
-4.90 / -2.58%
|
190.50
|
190.50
|
185.10
|
185.10
|
188.09
|
96.25
|
614,230
|
|
5/7/2018
|
+6.00 / +3.26%
|
185.00
|
190.50
|
184.50
|
190.00
|
187.48
|
98.80
|
771,810
|
|
5/4/2018
|
-1.00 / -0.54%
|
184.80
|
185.00
|
183.70
|
184.00
|
184.08
|
95.68
|
795,730
|
|
5/3/2018
|
+0.50 / +0.27%
|
187.00
|
187.00
|
184.00
|
185.00
|
184.72
|
96.20
|
1,098,680
|
|
5/2/2018
|
-0.50 / -0.27%
|
186.00
|
186.00
|
184.50
|
184.50
|
184.92
|
95.94
|
1,252,160
|
|
4/27/2018
|
+4.00 / +2.21%
|
182.40
|
189.00
|
182.00
|
185.00
|
184.23
|
96.20
|
1,181,640
|
|
4/26/2018
|
+1.00 / +0.56%
|
181.90
|
181.90
|
180.00
|
181.00
|
180.85
|
94.12
|
1,548,570
|
|
4/24/2018
|
-2.40 / -1.32%
|
179.00
|
181.00
|
176.10
|
180.00
|
177.89
|
93.60
|
1,869,750
|
|
4/23/2018
|
-3.60 / -1.94%
|
185.00
|
185.90
|
182.00
|
182.40
|
182.95
|
94.85
|
1,232,390
|
|
4/20/2018
|
-1.50 / -0.80%
|
187.00
|
187.00
|
185.00
|
186.00
|
186.02
|
96.72
|
849,250
|
|
4/19/2018
|
0.00 / 0.00%
|
187.50
|
188.30
|
186.40
|
187.50
|
187.58
|
97.50
|
1,004,280
|
|
4/18/2018
|
+3.00 / +1.63%
|
185.00
|
187.50
|
184.30
|
187.50
|
186.27
|
97.50
|
853,410
|
|
4/17/2018
|
-5.50 / -2.89%
|
187.50
|
189.00
|
181.20
|
184.50
|
185.13
|
95.94
|
1,649,960
|
|
4/16/2018
|
-5.70 / -2.91%
|
195.70
|
195.70
|
190.00
|
190.00
|
192.59
|
98.80
|
1,033,380
|
|
4/13/2018
|
-0.60 / -0.31%
|
197.00
|
197.00
|
195.50
|
195.70
|
195.95
|
101.77
|
1,227,110
|
|
4/12/2018
|
+0.30 / +0.15%
|
196.50
|
196.80
|
195.40
|
196.30
|
196.16
|
102.08
|
967,580
|
|
4/11/2018
|
-1.00 / -0.51%
|
196.00
|
197.50
|
195.40
|
196.00
|
196.49
|
101.92
|
1,059,050
|
|
4/10/2018
|
-0.80 / -0.40%
|
197.80
|
197.80
|
195.00
|
197.00
|
196.44
|
102.44
|
1,199,400
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|