Closing price on 7/14/2017
|
|
Open |
156.30 |
High |
156.30 |
Low |
155.00 |
Volume |
1,154,410 |
Split-adjusted Price |
79.01 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/14/2017
|
-1.20 / -0.77%
|
156.30
|
156.30
|
155.00
|
155.10
|
155.82
|
79.01
|
1,154,410
|
|
7/13/2017
|
+0.90 / +0.58%
|
157.00
|
157.00
|
156.00
|
156.30
|
156.35
|
79.62
|
964,820
|
|
7/12/2017
|
+2.40 / +1.57%
|
153.80
|
155.90
|
152.80
|
155.40
|
154.17
|
79.16
|
1,005,640
|
|
7/11/2017
|
+1.30 / +0.86%
|
152.20
|
153.00
|
151.70
|
153.00
|
152.42
|
77.94
|
948,550
|
|
7/10/2017
|
-2.50 / -1.62%
|
154.20
|
154.70
|
151.20
|
151.70
|
152.64
|
77.28
|
1,423,310
|
|
7/7/2017
|
-3.30 / -2.10%
|
158.00
|
158.00
|
154.20
|
154.20
|
155.60
|
78.55
|
1,406,760
|
|
7/6/2017
|
+0.90 / +0.57%
|
157.50
|
158.20
|
156.70
|
157.50
|
157.61
|
80.23
|
891,730
|
|
7/5/2017
|
+0.10 / +0.06%
|
156.10
|
156.70
|
155.90
|
156.60
|
156.45
|
79.77
|
589,400
|
|
7/4/2017
|
-0.50 / -0.32%
|
156.90
|
156.90
|
156.10
|
156.50
|
156.42
|
79.72
|
388,330
|
|
7/3/2017
|
-0.60 / -0.38%
|
158.00
|
158.00
|
156.70
|
157.00
|
157.14
|
79.97
|
651,140
|
|
6/30/2017
|
+2.80 / +1.81%
|
154.80
|
157.90
|
154.80
|
157.60
|
156.84
|
80.28
|
1,344,660
|
|
6/29/2017
|
-0.60 / -0.39%
|
155.50
|
155.90
|
154.80
|
154.80
|
155.23
|
78.85
|
666,720
|
|
6/28/2017
|
+1.90 / +1.24%
|
153.50
|
155.50
|
153.50
|
155.40
|
154.69
|
79.16
|
1,272,320
|
|
6/27/2017
|
+0.10 / +0.07%
|
153.40
|
153.70
|
153.30
|
153.50
|
153.42
|
78.19
|
896,230
|
|
6/26/2017
|
+0.40 / +0.26%
|
153.00
|
153.50
|
152.30
|
153.40
|
152.93
|
78.14
|
417,950
|
|
6/23/2017
|
+0.10 / +0.07%
|
152.90
|
153.10
|
152.60
|
153.00
|
152.92
|
77.94
|
495,420
|
|
6/22/2017
|
-0.90 / -0.59%
|
153.10
|
153.80
|
152.80
|
152.90
|
153.23
|
77.89
|
482,180
|
|
6/21/2017
|
+0.80 / +0.52%
|
152.60
|
153.80
|
151.50
|
153.80
|
152.46
|
78.34
|
932,700
|
|
6/20/2017
|
-1.40 / -0.91%
|
154.40
|
154.40
|
152.70
|
153.00
|
153.47
|
77.94
|
914,760
|
|
6/19/2017
|
+1.40 / +0.92%
|
153.20
|
154.40
|
153.10
|
154.40
|
153.64
|
78.65
|
1,041,530
|
|
6/16/2017
|
-0.80 / -0.52%
|
155.00
|
155.00
|
153.00
|
153.00
|
153.27
|
77.94
|
1,289,370
|
|
6/15/2017
|
+0.30 / +0.20%
|
153.50
|
154.30
|
153.30
|
153.80
|
153.71
|
78.34
|
560,440
|
|
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
|
|
|