|
|
Closing price on 5/2/2018
|
|
| Open |
186.00 |
| High |
186.00 |
| Low |
184.50 |
| Volume |
1,252,160 |
| Split-adjusted Price |
95.94 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|