|
Closing price on 7/26/2017
|
|
Open |
152.00 |
High |
153.70 |
Low |
151.90 |
Volume |
388,260 |
Split-adjusted Price |
77.94 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2017
|
+1.20 / +0.79%
|
152.00
|
153.70
|
151.90
|
153.00
|
152.89
|
77.94
|
388,260
|
|
7/25/2017
|
0.00 / 0.00%
|
151.50
|
152.00
|
151.20
|
151.80
|
151.57
|
77.33
|
616,420
|
|
7/24/2017
|
+0.30 / +0.20%
|
151.10
|
152.00
|
150.00
|
151.80
|
150.89
|
77.33
|
1,145,820
|
|
7/21/2017
|
-0.50 / -0.33%
|
151.20
|
152.00
|
151.20
|
151.50
|
151.48
|
77.17
|
906,190
|
|
7/20/2017
|
-1.00 / -0.65%
|
152.00
|
152.90
|
151.90
|
152.00
|
152.05
|
77.43
|
1,169,240
|
|
7/19/2017
|
+1.00 / +0.66%
|
153.00
|
154.40
|
152.70
|
153.00
|
153.25
|
77.94
|
811,070
|
|
7/18/2017
|
+0.10 / +0.07%
|
152.00
|
153.00
|
151.00
|
152.00
|
151.90
|
77.43
|
1,073,990
|
|
7/17/2017
|
-3.20 / -2.06%
|
154.00
|
155.00
|
151.60
|
151.90
|
152.59
|
77.38
|
1,017,310
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|