|
|
Closing price on 5/28/2019
|
|
| Open |
134.00 |
| High |
134.50 |
| Low |
131.70 |
| Volume |
708,790 |
| Split-adjusted Price |
77.66 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
-2.00 / -1.49%
|
134.00
|
134.50
|
131.70
|
132.00
|
132.36
|
77.66
|
708,790
|
|
|
5/27/2019
|
+3.50 / +2.68%
|
131.00
|
134.00
|
129.90
|
134.00
|
132.66
|
78.84
|
320,060
|
|
|
5/24/2019
|
-1.60 / -1.21%
|
131.00
|
133.50
|
130.40
|
130.50
|
131.17
|
76.78
|
765,150
|
|
|
5/23/2019
|
0.00 / 0.00%
|
131.20
|
133.00
|
131.20
|
132.10
|
131.99
|
77.72
|
512,200
|
|
|
5/22/2019
|
-1.40 / -1.05%
|
134.00
|
135.00
|
131.90
|
132.10
|
133.01
|
77.72
|
619,370
|
|
|
5/21/2019
|
-4.00 / -2.91%
|
137.00
|
137.00
|
133.50
|
133.50
|
135.30
|
78.54
|
812,310
|
|
|
5/20/2019
|
+1.90 / +1.40%
|
135.00
|
137.60
|
134.70
|
137.50
|
136.38
|
80.90
|
500,900
|
|
|
5/17/2019
|
-0.80 / -0.59%
|
136.50
|
136.50
|
135.50
|
135.60
|
136.10
|
79.78
|
512,110
|
|
|
5/16/2019
|
+0.80 / +0.59%
|
135.30
|
136.40
|
135.00
|
136.40
|
135.95
|
80.25
|
925,150
|
|
|
5/15/2019
|
+0.10 / +0.07%
|
135.50
|
136.40
|
134.40
|
135.60
|
135.18
|
79.78
|
663,180
|
|
|
5/14/2019
|
+1.60 / +1.19%
|
132.20
|
136.40
|
132.20
|
135.50
|
134.92
|
79.72
|
1,675,930
|
|
|
5/13/2019
|
+3.80 / +2.92%
|
129.80
|
133.90
|
129.80
|
133.90
|
132.13
|
78.78
|
1,297,430
|
|
|
5/10/2019
|
+1.90 / +1.48%
|
128.50
|
130.10
|
128.50
|
130.10
|
129.10
|
76.54
|
466,690
|
|
|
5/9/2019
|
+0.20 / +0.16%
|
128.50
|
129.10
|
128.00
|
128.20
|
128.54
|
75.42
|
357,680
|
|
|
5/8/2019
|
-1.50 / -1.16%
|
128.10
|
129.10
|
128.00
|
128.00
|
128.66
|
75.31
|
664,160
|
|
|
5/7/2019
|
+0.40 / +0.31%
|
129.90
|
130.00
|
129.20
|
129.50
|
129.50
|
76.19
|
767,480
|
|
|
5/6/2019
|
-1.90 / -1.45%
|
130.30
|
130.30
|
128.00
|
129.10
|
129.17
|
75.95
|
368,910
|
|
|
5/3/2019
|
+1.00 / +0.77%
|
131.00
|
131.00
|
129.90
|
131.00
|
130.60
|
77.07
|
486,390
|
|
|
5/2/2019
|
+0.20 / +0.15%
|
130.00
|
131.10
|
129.70
|
130.00
|
130.63
|
76.48
|
736,990
|
|
|
4/26/2019
|
+0.30 / +0.23%
|
129.80
|
130.30
|
129.30
|
129.80
|
129.78
|
76.37
|
745,240
|
|
|
4/25/2019
|
0.00 / 0.00%
|
129.60
|
129.70
|
128.30
|
129.50
|
129.30
|
76.19
|
491,330
|
|
|
4/24/2019
|
+2.50 / +1.97%
|
127.80
|
129.50
|
127.40
|
129.50
|
128.99
|
76.19
|
597,740
|
|
|
4/23/2019
|
-2.60 / -2.01%
|
128.10
|
129.50
|
126.70
|
127.00
|
128.12
|
74.72
|
4,134,530
|
|
|
4/22/2019
|
-3.40 / -2.56%
|
131.00
|
132.00
|
129.20
|
129.60
|
129.79
|
76.25
|
1,728,290
|
|
|
4/19/2019
|
-2.20 / -1.63%
|
135.50
|
135.60
|
132.50
|
133.00
|
133.82
|
78.25
|
599,290
|
|
|
4/18/2019
|
+0.20 / +0.15%
|
135.00
|
135.50
|
134.90
|
135.20
|
135.13
|
79.54
|
701,240
|
|
|
4/17/2019
|
-1.00 / -0.74%
|
136.40
|
136.90
|
134.90
|
135.00
|
135.63
|
79.43
|
1,101,200
|
|
|
4/16/2019
|
+0.30 / +0.22%
|
135.00
|
136.40
|
135.00
|
136.00
|
135.91
|
80.01
|
514,140
|
|
|
4/12/2019
|
+0.10 / +0.07%
|
135.60
|
136.10
|
134.90
|
135.70
|
135.34
|
79.84
|
684,520
|
|
|
4/11/2019
|
+0.30 / +0.22%
|
135.30
|
136.20
|
135.30
|
135.60
|
135.70
|
79.78
|
553,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|