|
Closing price on 6/14/2017
|
|
| Open |
152.30 |
| High |
153.70 |
| Low |
152.20 |
| Volume |
756,004 |
| Split-adjusted Price |
78.19 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2017
|
+1.20 / +0.79%
|
152.30
|
153.70
|
152.20
|
153.50
|
153.09
|
78.19
|
756,004
|
|
|
6/13/2017
|
-0.40 / -0.26%
|
152.60
|
152.60
|
151.60
|
152.30
|
151.98
|
77.58
|
782,190
|
|
|
6/12/2017
|
-1.00 / -0.65%
|
153.70
|
153.80
|
152.50
|
152.70
|
153.17
|
77.78
|
555,720
|
|
|
6/9/2017
|
+0.10 / +0.07%
|
153.90
|
154.00
|
153.50
|
153.70
|
153.68
|
78.29
|
379,670
|
|
|
6/8/2017
|
-0.40 / -0.26%
|
154.00
|
154.00
|
153.40
|
153.60
|
153.62
|
78.24
|
683,740
|
|
|
6/7/2017
|
-0.20 / -0.13%
|
154.50
|
154.60
|
153.00
|
154.00
|
153.96
|
78.45
|
1,440,420
|
|
|
6/6/2017
|
+0.50 / +0.33%
|
153.80
|
154.80
|
153.70
|
154.20
|
154.11
|
78.55
|
519,400
|
|
|
6/5/2017
|
+2.80 / +1.86%
|
150.90
|
155.50
|
150.90
|
153.70
|
153.52
|
78.29
|
1,849,080
|
|
|
6/2/2017
|
-1.00 / -0.66%
|
151.00
|
152.00
|
150.20
|
150.90
|
150.92
|
76.87
|
1,596,020
|
|
|
6/1/2017
|
+2.20 / +1.47%
|
151.00
|
151.90
|
150.10
|
151.90
|
151.32
|
77.38
|
619,180
|
|
|
5/31/2017
|
0.00 / 0.00%
|
150.00
|
152.30
|
149.60
|
149.70
|
150.89
|
76.26
|
1,350,060
|
|
|
5/30/2017
|
-2.00 / -1.32%
|
151.40
|
151.60
|
149.30
|
149.70
|
150.33
|
76.26
|
482,930
|
|
|
5/29/2017
|
-0.30 / -0.20%
|
152.00
|
152.30
|
151.40
|
151.70
|
151.84
|
77.28
|
467,750
|
|
|
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
|
|
|