|
Closing price on 5/26/2020
|
|
| Open |
118.00 |
| High |
118.00 |
| Low |
115.20 |
| Volume |
1,010,170 |
| Split-adjusted Price |
78.42 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2020
|
0.00 / 0.00%
|
118.00
|
118.00
|
115.20
|
117.60
|
117.25
|
78.42
|
1,010,170
|
|
|
5/25/2020
|
+3.20 / +2.80%
|
114.50
|
117.60
|
114.10
|
117.60
|
116.19
|
78.42
|
1,741,590
|
|
|
5/22/2020
|
-0.60 / -0.52%
|
114.40
|
114.80
|
113.50
|
114.40
|
114.40
|
76.28
|
1,083,060
|
|
|
5/21/2020
|
+1.00 / +0.88%
|
114.00
|
115.00
|
113.50
|
115.00
|
114.50
|
76.68
|
1,871,950
|
|
|
5/20/2020
|
+1.40 / +1.24%
|
112.50
|
114.40
|
112.50
|
114.00
|
113.70
|
76.01
|
1,449,680
|
|
|
5/19/2020
|
+1.50 / +1.35%
|
113.80
|
114.40
|
112.30
|
112.60
|
113.40
|
75.08
|
1,669,330
|
|
|
5/18/2020
|
+0.30 / +0.27%
|
110.80
|
111.80
|
109.00
|
111.10
|
110.89
|
74.08
|
1,228,780
|
|
|
5/15/2020
|
-2.20 / -1.95%
|
113.00
|
113.50
|
109.40
|
110.80
|
111.15
|
73.88
|
3,289,610
|
|
|
5/14/2020
|
-0.70 / -0.62%
|
112.60
|
113.90
|
112.50
|
113.00
|
113.27
|
75.35
|
1,397,750
|
|
|
5/13/2020
|
-0.20 / -0.18%
|
113.20
|
115.00
|
110.00
|
113.70
|
112.94
|
75.81
|
3,751,130
|
|
|
5/12/2020
|
+5.40 / +4.98%
|
108.50
|
114.40
|
107.40
|
113.90
|
110.69
|
75.95
|
2,984,650
|
|
|
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
|
|
|
|