Closing price on 6/29/2016
|
|
Open |
141.00 |
High |
141.00 |
Low |
139.00 |
Volume |
990,170 |
Split-adjusted Price |
56.87 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2016
|
-1.00 / -0.71%
|
141.00
|
141.00
|
139.00
|
139.00
|
140.18
|
56.87
|
990,170
|
|
6/28/2016
|
+3.00 / +2.19%
|
137.00
|
144.00
|
136.00
|
140.00
|
139.85
|
57.28
|
2,005,670
|
|
6/27/2016
|
0.00 / 0.00%
|
136.00
|
137.00
|
134.00
|
137.00
|
135.44
|
56.05
|
740,080
|
|
6/24/2016
|
-3.00 / -2.14%
|
140.00
|
140.00
|
132.00
|
137.00
|
136.19
|
56.05
|
1,764,890
|
|
6/23/2016
|
+1.00 / +0.72%
|
138.00
|
141.00
|
138.00
|
140.00
|
140.01
|
57.28
|
1,145,260
|
|
6/22/2016
|
0.00 / 0.00%
|
139.00
|
140.00
|
138.00
|
139.00
|
138.99
|
56.87
|
1,035,890
|
|
6/21/2016
|
+2.00 / +1.46%
|
138.00
|
140.00
|
138.00
|
139.00
|
138.88
|
56.87
|
1,713,150
|
|
6/20/2016
|
0.00 / 0.00%
|
137.00
|
138.00
|
136.00
|
137.00
|
136.58
|
56.05
|
537,180
|
|
6/17/2016
|
0.00 / 0.00%
|
137.00
|
138.00
|
136.00
|
137.00
|
136.92
|
56.05
|
391,630
|
|
6/16/2016
|
0.00 / 0.00%
|
138.00
|
139.00
|
137.00
|
137.00
|
137.66
|
56.05
|
198,930
|
|
6/15/2016
|
0.00 / 0.00%
|
136.00
|
138.00
|
135.00
|
137.00
|
136.52
|
56.05
|
267,060
|
|
6/14/2016
|
0.00 / 0.00%
|
136.00
|
137.00
|
135.00
|
137.00
|
136.17
|
56.05
|
235,590
|
|
6/13/2016
|
0.00 / 0.00%
|
136.00
|
137.00
|
135.00
|
137.00
|
136.02
|
56.05
|
581,530
|
|
6/10/2016
|
-1.00 / -0.72%
|
138.00
|
138.00
|
136.00
|
137.00
|
136.73
|
56.05
|
473,540
|
|
6/9/2016
|
0.00 / 0.00%
|
138.00
|
138.00
|
137.00
|
138.00
|
137.50
|
56.46
|
689,430
|
|
6/8/2016
|
+1.00 / +0.73%
|
138.00
|
139.00
|
137.00
|
138.00
|
138.12
|
56.46
|
1,453,640
|
|
6/7/2016
|
+1.00 / +0.74%
|
136.00
|
137.00
|
135.00
|
137.00
|
136.19
|
56.05
|
439,670
|
|
6/6/2016
|
-3.00 / -2.16%
|
139.00
|
139.00
|
136.00
|
136.00
|
136.64
|
55.64
|
661,120
|
|
6/3/2016
|
-2.00 / -1.42%
|
140.00
|
140.00
|
138.00
|
139.00
|
139.17
|
56.87
|
1,822,090
|
|
6/2/2016
|
0.00 / 0.00%
|
141.00
|
142.00
|
141.00
|
141.00
|
141.12
|
56.87
|
407,190
|
|
6/1/2016
|
-1.00 / -0.70%
|
141.00
|
142.00
|
140.00
|
141.00
|
140.84
|
56.87
|
722,210
|
|
5/31/2016
|
0.00 / 0.00%
|
143.00
|
143.00
|
142.00
|
142.00
|
142.04
|
57.27
|
246,150
|
|
5/30/2016
|
-1.00 / -0.70%
|
143.00
|
143.00
|
141.00
|
142.00
|
142.09
|
57.27
|
282,620
|
|
5/27/2016
|
+2.00 / +1.42%
|
141.00
|
143.00
|
141.00
|
143.00
|
141.98
|
57.68
|
423,310
|
|
5/26/2016
|
-3.00 / -2.08%
|
144.00
|
144.00
|
141.00
|
141.00
|
142.24
|
56.87
|
1,296,250
|
|
5/25/2016
|
-1.00 / -0.69%
|
145.00
|
146.00
|
144.00
|
144.00
|
144.69
|
58.08
|
672,910
|
|
5/24/2016
|
-1.00 / -0.68%
|
146.00
|
146.00
|
145.00
|
145.00
|
145.26
|
58.48
|
542,530
|
|
5/23/2016
|
0.00 / 0.00%
|
147.00
|
147.00
|
145.00
|
146.00
|
146.23
|
58.89
|
1,285,290
|
|
5/20/2016
|
+1.00 / +0.69%
|
146.00
|
147.00
|
145.00
|
146.00
|
146.10
|
58.89
|
4,616,220
|
|
5/19/2016
|
0.00 / 0.00%
|
145.00
|
146.00
|
144.00
|
145.00
|
145.01
|
58.48
|
2,705,060
|
|
|