|
Closing price on 8/14/2018
|
|
Open |
159.00 |
High |
159.90 |
Low |
157.80 |
Volume |
995,480 |
Split-adjusted Price |
82.92 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/14/2018
|
+2.00 / +1.28%
|
159.00
|
159.90
|
157.80
|
158.10
|
158.53
|
82.92
|
995,480
|
|
8/13/2018
|
-1.10 / -0.70%
|
157.00
|
157.00
|
155.40
|
156.10
|
155.93
|
81.88
|
1,245,500
|
|
8/10/2018
|
+0.20 / +0.13%
|
157.00
|
157.80
|
156.00
|
157.20
|
156.89
|
82.45
|
908,450
|
|
8/9/2018
|
+1.50 / +0.96%
|
158.00
|
159.80
|
156.00
|
157.00
|
157.88
|
82.35
|
829,210
|
|
8/8/2018
|
+2.50 / +1.63%
|
152.00
|
156.50
|
152.00
|
155.50
|
155.06
|
81.56
|
1,417,410
|
|
8/7/2018
|
-6.90 / -4.32%
|
160.00
|
160.00
|
153.00
|
153.00
|
155.03
|
80.25
|
2,437,260
|
|
8/6/2018
|
-1.70 / -1.05%
|
162.00
|
162.00
|
159.50
|
159.90
|
160.06
|
83.87
|
1,388,870
|
|
8/3/2018
|
-3.40 / -2.06%
|
164.70
|
164.70
|
161.30
|
161.60
|
161.79
|
84.76
|
1,232,510
|
|
8/2/2018
|
-1.90 / -1.14%
|
166.30
|
166.90
|
161.70
|
165.00
|
163.67
|
86.54
|
1,740,590
|
|
8/1/2018
|
-1.30 / -0.77%
|
168.00
|
168.20
|
166.60
|
166.90
|
166.93
|
87.54
|
729,770
|
|
7/31/2018
|
-0.30 / -0.18%
|
168.00
|
169.00
|
167.00
|
168.20
|
167.57
|
88.22
|
634,220
|
|
7/30/2018
|
-0.30 / -0.18%
|
169.00
|
169.90
|
167.80
|
168.50
|
168.63
|
88.38
|
473,580
|
|
7/27/2018
|
-2.70 / -1.57%
|
171.00
|
171.50
|
168.60
|
168.80
|
169.74
|
88.54
|
948,850
|
|
7/26/2018
|
+1.60 / +0.94%
|
169.90
|
171.50
|
169.00
|
171.50
|
169.87
|
89.95
|
789,640
|
|
7/25/2018
|
0.00 / 0.00%
|
170.00
|
170.40
|
169.90
|
169.90
|
170.03
|
89.11
|
827,050
|
|
7/24/2018
|
-0.10 / -0.06%
|
169.80
|
171.00
|
169.30
|
169.90
|
170.18
|
89.11
|
766,120
|
|
7/23/2018
|
+0.50 / +0.29%
|
169.00
|
171.80
|
168.20
|
170.00
|
169.99
|
89.17
|
985,300
|
|
7/20/2018
|
-1.00 / -0.59%
|
170.80
|
170.80
|
169.20
|
169.50
|
169.73
|
88.90
|
620,700
|
|
7/19/2018
|
+1.50 / +0.89%
|
173.00
|
173.00
|
169.00
|
170.50
|
170.84
|
89.43
|
970,590
|
|
7/18/2018
|
+1.10 / +0.66%
|
168.00
|
169.00
|
167.50
|
169.00
|
168.27
|
88.64
|
891,457
|
|
7/17/2018
|
-0.10 / -0.06%
|
166.50
|
168.00
|
166.40
|
167.90
|
166.87
|
88.07
|
588,420
|
|
7/16/2018
|
+1.70 / +1.02%
|
167.20
|
168.30
|
165.80
|
168.00
|
167.33
|
88.12
|
1,275,920
|
|
7/13/2018
|
-2.00 / -1.19%
|
168.30
|
168.80
|
165.80
|
166.30
|
166.95
|
87.23
|
407,360
|
|
7/12/2018
|
+1.30 / +0.78%
|
167.00
|
168.80
|
167.00
|
168.30
|
168.12
|
88.27
|
158,530
|
|
7/11/2018
|
0.00 / 0.00%
|
167.00
|
168.50
|
166.00
|
167.00
|
166.96
|
87.59
|
1,079,620
|
|
7/10/2018
|
0.00 / 0.00%
|
167.00
|
168.90
|
167.00
|
167.00
|
167.85
|
87.59
|
937,630
|
|
7/9/2018
|
+1.00 / +0.60%
|
168.90
|
169.50
|
166.80
|
167.00
|
167.51
|
87.59
|
396,400
|
|
7/6/2018
|
+1.00 / +0.61%
|
164.00
|
170.00
|
164.00
|
166.00
|
167.23
|
87.07
|
449,020
|
|
7/5/2018
|
-2.00 / -1.20%
|
167.00
|
168.00
|
164.00
|
165.00
|
165.25
|
86.54
|
1,090,640
|
|
7/4/2018
|
-3.00 / -1.76%
|
170.00
|
170.00
|
167.00
|
167.00
|
168.01
|
87.59
|
1,029,310
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|