|
Closing price on 7/28/2009
|
|
| Open |
120.00 |
| High |
124.00 |
| Low |
120.00 |
| Volume |
248,020 |
| Split-adjusted Price |
6.09 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2009
|
0.00 / 0.00%
|
120.00
|
124.00
|
120.00
|
124.00
|
124.00
|
6.09
|
248,020
|
|
|
7/27/2009
|
+4.00 / +3.33%
|
120.00
|
124.00
|
119.00
|
124.00
|
124.00
|
6.09
|
242,950
|
|
|
7/24/2009
|
+5.00 / +4.35%
|
120.00
|
120.00
|
119.00
|
120.00
|
120.00
|
5.90
|
376,280
|
|
|
7/23/2009
|
+2.00 / +1.77%
|
113.00
|
115.00
|
113.00
|
115.00
|
115.00
|
5.65
|
254,820
|
|
|
7/22/2009
|
+3.00 / +2.73%
|
112.00
|
114.00
|
112.00
|
113.00
|
113.00
|
5.55
|
184,970
|
|
|
7/21/2009
|
+1.00 / +0.92%
|
109.00
|
111.00
|
109.00
|
110.00
|
110.00
|
5.41
|
227,420
|
|
|
7/20/2009
|
-5.00 / -4.39%
|
108.00
|
110.00
|
108.00
|
109.00
|
109.00
|
5.36
|
215,070
|
|
|
7/17/2009
|
-6.00 / -5.00%
|
118.00
|
118.00
|
114.00
|
114.00
|
114.00
|
5.50
|
343,320
|
|
|
7/16/2009
|
0.00 / 0.00%
|
124.00
|
124.00
|
119.00
|
120.00
|
120.00
|
5.79
|
207,640
|
|
|
7/15/2009
|
+5.00 / +4.35%
|
118.00
|
120.00
|
117.00
|
120.00
|
120.00
|
5.79
|
395,120
|
|
|
7/14/2009
|
+3.00 / +2.68%
|
117.00
|
117.00
|
110.00
|
115.00
|
115.00
|
5.55
|
1,036,480
|
|
|
7/13/2009
|
+5.00 / +4.67%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
5.41
|
535,160
|
|
|
7/10/2009
|
+5.00 / +4.90%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
5.17
|
49,310
|
|
|
7/9/2009
|
+4.00 / +4.08%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
4.92
|
71,590
|
|
|
7/8/2009
|
+3.00 / +3.16%
|
95.00
|
98.00
|
94.00
|
98.00
|
98.00
|
4.73
|
187,110
|
|
|
7/7/2009
|
-2.00 / -2.06%
|
95.00
|
96.00
|
93.00
|
95.00
|
95.00
|
4.59
|
272,760
|
|
|
7/6/2009
|
+4.00 / +4.30%
|
94.50
|
97.00
|
93.00
|
97.00
|
97.00
|
4.68
|
200,830
|
|
|
7/3/2009
|
+2.00 / +2.20%
|
92.00
|
93.00
|
91.50
|
93.00
|
93.00
|
4.49
|
77,110
|
|
|
7/2/2009
|
+1.00 / +1.11%
|
90.00
|
93.00
|
90.00
|
91.00
|
91.00
|
4.39
|
203,350
|
|
|
7/1/2009
|
-2.00 / -2.17%
|
90.50
|
92.00
|
90.00
|
90.00
|
90.00
|
4.34
|
179,890
|
|
|
6/30/2009
|
-3.50 / -3.66%
|
95.50
|
96.00
|
92.00
|
92.00
|
92.00
|
4.44
|
74,960
|
|
|
6/29/2009
|
-1.50 / -1.55%
|
98.00
|
98.00
|
95.50
|
95.50
|
95.50
|
4.61
|
34,310
|
|
|
6/26/2009
|
0.00 / 0.00%
|
97.00
|
97.50
|
96.50
|
97.00
|
97.00
|
4.68
|
177,730
|
|
|
6/25/2009
|
+3.50 / +3.74%
|
97.00
|
97.00
|
94.00
|
97.00
|
97.00
|
4.68
|
177,000
|
|
|
6/24/2009
|
+4.00 / +4.47%
|
93.00
|
93.50
|
92.00
|
93.50
|
93.50
|
4.51
|
74,770
|
|
|
6/23/2009
|
-4.00 / -4.28%
|
89.50
|
91.00
|
89.00
|
89.50
|
89.50
|
4.32
|
244,700
|
|
|
6/22/2009
|
-1.00 / -1.06%
|
94.50
|
94.50
|
92.00
|
93.50
|
93.50
|
4.51
|
44,440
|
|
|
6/19/2009
|
0.00 / 0.00%
|
96.00
|
96.00
|
94.00
|
94.50
|
94.50
|
4.56
|
69,950
|
|
|
6/18/2009
|
+4.50 / +5.00%
|
94.50
|
94.50
|
93.00
|
94.50
|
94.50
|
4.56
|
76,420
|
|
|
6/17/2009
|
-3.00 / -3.23%
|
88.50
|
92.00
|
88.50
|
90.00
|
90.00
|
4.34
|
263,160
|
|
|