|
Closing price on 5/6/2016
|
|
Open |
143.00 |
High |
143.00 |
Low |
142.00 |
Volume |
816,150 |
Split-adjusted Price |
57.27 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/6/2016
|
0.00 / 0.00%
|
143.00
|
143.00
|
142.00
|
142.00
|
142.10
|
57.27
|
816,150
|
|
5/5/2016
|
0.00 / 0.00%
|
142.00
|
144.00
|
142.00
|
142.00
|
142.28
|
57.27
|
860,970
|
|
5/4/2016
|
+3.00 / +2.16%
|
140.00
|
143.00
|
139.00
|
142.00
|
141.17
|
57.27
|
1,211,550
|
|
4/29/2016
|
+1.00 / +0.72%
|
138.00
|
139.00
|
138.00
|
139.00
|
138.42
|
56.06
|
822,390
|
|
4/28/2016
|
0.00 / 0.00%
|
139.00
|
139.00
|
138.00
|
138.00
|
138.51
|
55.66
|
633,970
|
|
4/27/2016
|
-2.00 / -1.43%
|
141.00
|
141.00
|
138.00
|
138.00
|
139.00
|
55.66
|
557,430
|
|
4/26/2016
|
+1.00 / +0.72%
|
139.00
|
140.00
|
139.00
|
140.00
|
139.34
|
56.47
|
1,014,098
|
|
4/25/2016
|
-1.00 / -0.71%
|
142.00
|
143.00
|
139.00
|
139.00
|
140.59
|
56.06
|
886,480
|
|
4/22/2016
|
+3.00 / +2.19%
|
137.00
|
141.00
|
137.00
|
140.00
|
139.08
|
56.47
|
2,329,500
|
|
4/21/2016
|
+1.00 / +0.74%
|
137.00
|
138.00
|
135.00
|
137.00
|
136.40
|
55.26
|
1,050,780
|
|
4/20/2016
|
-3.00 / -2.16%
|
139.00
|
140.00
|
135.00
|
136.00
|
137.69
|
54.85
|
1,698,460
|
|
4/19/2016
|
-4.00 / -2.80%
|
143.00
|
144.00
|
139.00
|
139.00
|
141.76
|
56.06
|
1,242,610
|
|
4/15/2016
|
+1.00 / +0.70%
|
143.00
|
145.00
|
143.00
|
143.00
|
143.83
|
57.68
|
624,610
|
|
4/14/2016
|
0.00 / 0.00%
|
142.00
|
144.00
|
141.00
|
142.00
|
142.52
|
57.27
|
671,070
|
|
4/13/2016
|
-1.00 / -0.70%
|
143.00
|
145.00
|
142.00
|
142.00
|
143.04
|
57.27
|
681,500
|
|
4/12/2016
|
0.00 / 0.00%
|
143.00
|
144.00
|
142.00
|
143.00
|
142.77
|
57.68
|
686,480
|
|
4/11/2016
|
0.00 / 0.00%
|
144.00
|
145.00
|
143.00
|
143.00
|
143.85
|
57.68
|
1,244,700
|
|
4/8/2016
|
+2.00 / +1.42%
|
141.00
|
144.00
|
140.00
|
143.00
|
142.08
|
57.68
|
1,047,870
|
|
4/7/2016
|
+4.00 / +2.92%
|
137.00
|
142.00
|
136.00
|
141.00
|
139.26
|
56.87
|
2,146,144
|
|
4/6/2016
|
0.00 / 0.00%
|
137.00
|
137.00
|
135.00
|
137.00
|
136.21
|
55.26
|
325,000
|
|
4/5/2016
|
+3.00 / +2.24%
|
136.00
|
137.00
|
135.00
|
137.00
|
135.81
|
55.26
|
590,930
|
|
4/4/2016
|
0.00 / 0.00%
|
134.00
|
135.00
|
133.00
|
134.00
|
134.08
|
54.05
|
286,724
|
|
4/1/2016
|
0.00 / 0.00%
|
134.00
|
136.00
|
133.00
|
134.00
|
133.93
|
54.05
|
1,162,790
|
|
3/31/2016
|
-2.00 / -1.47%
|
136.00
|
137.00
|
134.00
|
134.00
|
135.31
|
54.05
|
499,710
|
|
3/30/2016
|
+2.00 / +1.49%
|
134.00
|
137.00
|
133.00
|
136.00
|
135.09
|
54.85
|
906,924
|
|
3/29/2016
|
-1.00 / -0.74%
|
135.00
|
136.00
|
134.00
|
134.00
|
134.86
|
54.05
|
364,550
|
|
3/28/2016
|
+1.00 / +0.75%
|
134.00
|
135.00
|
133.00
|
135.00
|
134.03
|
54.45
|
177,060
|
|
3/25/2016
|
-1.00 / -0.74%
|
134.00
|
135.00
|
132.00
|
134.00
|
133.31
|
54.05
|
706,170
|
|
3/24/2016
|
+1.00 / +0.75%
|
134.00
|
136.00
|
133.00
|
135.00
|
134.49
|
54.45
|
568,030
|
|
3/23/2016
|
+1.00 / +0.75%
|
133.00
|
135.00
|
133.00
|
134.00
|
133.59
|
54.05
|
389,980
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|