|
Closing price on 5/26/2017
|
|
| Open |
149.50 |
| High |
152.00 |
| Low |
149.50 |
| Volume |
539,410 |
| Split-adjusted Price |
77.43 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2017
|
+2.00 / +1.33%
|
149.50
|
152.00
|
149.50
|
152.00
|
150.33
|
77.43
|
539,410
|
|
|
5/25/2017
|
-1.50 / -0.99%
|
151.50
|
151.50
|
149.70
|
150.00
|
150.69
|
76.41
|
641,520
|
|
|
5/24/2017
|
0.00 / 0.00%
|
151.50
|
151.90
|
150.00
|
151.50
|
151.46
|
77.17
|
722,140
|
|
|
5/23/2017
|
+1.20 / +0.80%
|
150.30
|
152.00
|
150.30
|
151.50
|
151.35
|
77.17
|
751,100
|
|
|
5/22/2017
|
+2.40 / +1.62%
|
147.90
|
150.40
|
147.80
|
150.30
|
149.80
|
76.56
|
1,231,770
|
|
|
5/19/2017
|
+1.90 / +1.30%
|
146.00
|
148.00
|
145.70
|
147.90
|
146.64
|
75.34
|
1,684,291
|
|
|
5/18/2017
|
-1.00 / -0.68%
|
144.50
|
146.50
|
144.50
|
146.00
|
145.94
|
74.37
|
1,408,451
|
|
|
5/17/2017
|
+3.50 / +2.44%
|
143.50
|
147.50
|
143.50
|
147.00
|
145.79
|
74.88
|
1,298,500
|
|
|
5/16/2017
|
-0.40 / -0.28%
|
144.00
|
144.40
|
143.50
|
143.50
|
143.76
|
73.10
|
531,270
|
|
|
5/15/2017
|
-0.90 / -0.62%
|
145.00
|
145.30
|
143.40
|
143.90
|
144.08
|
73.30
|
820,620
|
|
|
5/12/2017
|
+0.30 / +0.21%
|
144.50
|
145.30
|
144.10
|
144.80
|
144.48
|
73.76
|
594,730
|
|
|
5/11/2017
|
+0.10 / +0.07%
|
144.80
|
144.80
|
143.90
|
144.50
|
144.27
|
73.61
|
603,500
|
|
|
5/10/2017
|
+0.40 / +0.28%
|
143.60
|
145.50
|
143.30
|
144.40
|
144.19
|
73.56
|
643,400
|
|
|
5/9/2017
|
-1.90 / -1.30%
|
145.80
|
145.80
|
143.30
|
144.00
|
144.16
|
73.35
|
937,160
|
|
|
5/8/2017
|
-0.70 / -0.48%
|
146.60
|
146.70
|
145.10
|
145.90
|
145.79
|
74.32
|
2,240,270
|
|
|
5/5/2017
|
-1.90 / -1.28%
|
147.50
|
148.30
|
146.60
|
146.60
|
147.44
|
74.68
|
777,684
|
|
|
5/4/2017
|
+0.20 / +0.13%
|
147.00
|
149.00
|
146.60
|
148.50
|
147.75
|
75.64
|
999,850
|
|
|
5/3/2017
|
+0.30 / +0.20%
|
148.10
|
148.70
|
148.10
|
148.30
|
148.41
|
74.52
|
879,460
|
|
|
4/28/2017
|
+1.50 / +1.02%
|
147.00
|
148.60
|
146.70
|
148.00
|
147.77
|
74.37
|
1,764,090
|
|
|
4/27/2017
|
+2.60 / +1.81%
|
144.20
|
146.50
|
143.80
|
146.50
|
145.20
|
73.62
|
1,185,660
|
|
|
4/26/2017
|
+0.50 / +0.35%
|
143.40
|
143.90
|
142.50
|
143.90
|
143.39
|
72.31
|
822,660
|
|
|
4/25/2017
|
-0.60 / -0.42%
|
143.80
|
143.80
|
142.90
|
143.40
|
143.23
|
72.06
|
776,730
|
|
|
4/24/2017
|
-0.70 / -0.48%
|
144.20
|
144.70
|
143.50
|
144.00
|
143.98
|
72.36
|
1,277,210
|
|
|
4/21/2017
|
-0.20 / -0.14%
|
144.90
|
145.30
|
144.20
|
144.70
|
144.78
|
72.72
|
495,370
|
|
|
4/20/2017
|
-0.50 / -0.34%
|
145.50
|
145.50
|
144.60
|
144.90
|
145.00
|
72.82
|
487,660
|
|
|
4/19/2017
|
+1.00 / +0.69%
|
144.40
|
145.90
|
144.40
|
145.40
|
145.41
|
73.07
|
1,153,460
|
|
|
4/18/2017
|
+2.40 / +1.69%
|
142.10
|
144.60
|
142.00
|
144.40
|
143.41
|
72.56
|
4,015,380
|
|
|
4/17/2017
|
+0.30 / +0.21%
|
140.70
|
142.60
|
140.70
|
142.00
|
142.02
|
71.36
|
1,154,220
|
|
|
4/14/2017
|
-1.40 / -0.98%
|
142.60
|
143.00
|
140.80
|
141.70
|
141.57
|
71.21
|
833,090
|
|
|
4/13/2017
|
-0.90 / -0.63%
|
143.50
|
143.90
|
143.10
|
143.10
|
143.51
|
71.91
|
560,177
|
|
|