|
Closing price on 7/21/2011
|
|
| Open |
113.00 |
| High |
114.00 |
| Low |
113.00 |
| Volume |
15,450 |
| Split-adjusted Price |
11.95 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2011
|
+1.00 / +0.88%
|
113.00
|
114.00
|
113.00
|
114.00
|
114.00
|
11.95
|
15,450
|
|
|
7/20/2011
|
0.00 / 0.00%
|
112.00
|
113.00
|
111.00
|
113.00
|
113.00
|
11.85
|
29,440
|
|
|
7/19/2011
|
0.00 / 0.00%
|
113.00
|
113.00
|
111.00
|
113.00
|
113.00
|
11.85
|
28,770
|
|
|
7/18/2011
|
0.00 / 0.00%
|
114.00
|
114.00
|
112.00
|
113.00
|
113.00
|
11.85
|
21,420
|
|
|
7/15/2011
|
+1.00 / +0.89%
|
112.00
|
113.00
|
112.00
|
113.00
|
113.00
|
11.85
|
27,510
|
|
|
7/14/2011
|
-1.00 / -0.88%
|
113.00
|
113.00
|
112.00
|
112.00
|
112.00
|
11.74
|
34,560
|
|
|
7/13/2011
|
-1.00 / -0.88%
|
115.00
|
115.00
|
113.00
|
113.00
|
113.00
|
11.85
|
50,440
|
|
|
7/12/2011
|
0.00 / 0.00%
|
114.00
|
114.00
|
113.00
|
114.00
|
114.00
|
11.95
|
37,450
|
|
|
7/11/2011
|
-1.00 / -0.87%
|
115.00
|
115.00
|
113.00
|
114.00
|
114.00
|
11.95
|
15,590
|
|
|
7/8/2011
|
0.00 / 0.00%
|
115.00
|
115.00
|
114.00
|
115.00
|
115.00
|
12.06
|
37,190
|
|
|
7/7/2011
|
0.00 / 0.00%
|
114.00
|
115.00
|
114.00
|
115.00
|
115.00
|
12.06
|
961,050
|
|
|
7/6/2011
|
0.00 / 0.00%
|
116.00
|
116.00
|
114.00
|
115.00
|
115.00
|
12.06
|
1,188,950
|
|
|
7/5/2011
|
+2.00 / +1.77%
|
113.00
|
117.00
|
113.00
|
115.00
|
115.00
|
12.06
|
85,730
|
|
|
7/4/2011
|
+3.00 / +2.73%
|
109.00
|
113.00
|
109.00
|
113.00
|
113.00
|
11.85
|
52,080
|
|
|
7/1/2011
|
+1.00 / +0.92%
|
109.00
|
110.00
|
108.00
|
110.00
|
110.00
|
11.53
|
115,580
|
|
|
6/30/2011
|
-1.00 / -0.91%
|
111.00
|
111.00
|
109.00
|
109.00
|
109.00
|
11.43
|
44,530
|
|
|
6/29/2011
|
0.00 / 0.00%
|
108.00
|
110.00
|
108.00
|
110.00
|
110.00
|
11.53
|
506,490
|
|
|
6/28/2011
|
-3.00 / -2.65%
|
112.00
|
112.00
|
109.00
|
110.00
|
110.00
|
11.53
|
98,210
|
|
|
6/27/2011
|
+3.00 / +2.73%
|
115.00
|
115.00
|
111.00
|
113.00
|
113.00
|
11.85
|
6,697,590
|
|
|
6/24/2011
|
0.00 / 0.00%
|
108.00
|
110.00
|
107.00
|
110.00
|
110.00
|
11.53
|
99,330
|
|
|
6/23/2011
|
-1.00 / -0.90%
|
112.00
|
113.00
|
110.00
|
110.00
|
110.00
|
11.53
|
66,850
|
|
|
6/22/2011
|
0.00 / 0.00%
|
114.00
|
115.00
|
110.00
|
111.00
|
111.00
|
11.64
|
1,854,510
|
|
|
6/21/2011
|
+5.00 / +4.72%
|
107.00
|
111.00
|
107.00
|
111.00
|
111.00
|
11.64
|
187,080
|
|
|
6/20/2011
|
0.00 / 0.00%
|
106.00
|
107.00
|
106.00
|
106.00
|
106.00
|
11.11
|
59,140
|
|
|
6/17/2011
|
+1.00 / +0.95%
|
106.00
|
106.00
|
105.00
|
106.00
|
106.00
|
11.11
|
249,200
|
|
|
6/16/2011
|
0.00 / 0.00%
|
106.00
|
106.00
|
105.00
|
105.00
|
105.00
|
11.01
|
18,610
|
|
|
6/15/2011
|
-1.00 / -0.94%
|
107.00
|
107.00
|
104.00
|
105.00
|
105.00
|
11.01
|
95,850
|
|
|
6/14/2011
|
+1.00 / +0.95%
|
104.00
|
108.00
|
104.00
|
106.00
|
106.00
|
11.11
|
117,440
|
|
|
6/13/2011
|
+1.00 / +0.96%
|
104.00
|
106.00
|
103.00
|
105.00
|
105.00
|
11.01
|
205,940
|
|
|
6/10/2011
|
0.00 / 0.00%
|
103.00
|
106.00
|
103.00
|
104.00
|
104.00
|
10.90
|
95,480
|
|
|