|
Closing price on 8/17/2011
|
|
| Open |
116.00 |
| High |
119.00 |
| Low |
116.00 |
| Volume |
14,410 |
| Split-adjusted Price |
12.27 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2011
|
+1.00 / +0.86%
|
116.00
|
119.00
|
116.00
|
117.00
|
117.00
|
12.27
|
14,410
|
|
|
8/16/2011
|
+1.00 / +0.87%
|
116.00
|
117.00
|
115.00
|
116.00
|
116.00
|
12.16
|
26,720
|
|
|
8/15/2011
|
0.00 / 0.00%
|
114.00
|
116.00
|
114.00
|
115.00
|
115.00
|
12.06
|
29,920
|
|
|
8/12/2011
|
0.00 / 0.00%
|
114.00
|
116.00
|
114.00
|
115.00
|
115.00
|
12.06
|
48,290
|
|
|
8/11/2011
|
0.00 / 0.00%
|
114.00
|
115.00
|
114.00
|
115.00
|
115.00
|
12.06
|
239,130
|
|
|
8/10/2011
|
+2.00 / +1.77%
|
113.00
|
115.00
|
113.00
|
115.00
|
115.00
|
12.06
|
26,260
|
|
|
8/9/2011
|
-1.00 / -0.88%
|
114.00
|
114.00
|
113.00
|
113.00
|
113.00
|
11.85
|
143,760
|
|
|
8/8/2011
|
-1.00 / -0.87%
|
114.00
|
115.00
|
114.00
|
114.00
|
114.00
|
11.95
|
56,180
|
|
|
8/5/2011
|
+1.00 / +0.88%
|
115.00
|
115.00
|
114.00
|
115.00
|
115.00
|
12.06
|
17,830
|
|
|
8/4/2011
|
0.00 / 0.00%
|
115.00
|
115.00
|
114.00
|
114.00
|
114.00
|
11.95
|
41,060
|
|
|
8/3/2011
|
0.00 / 0.00%
|
114.00
|
115.00
|
113.00
|
114.00
|
114.00
|
11.95
|
50,780
|
|
|
8/2/2011
|
0.00 / 0.00%
|
114.00
|
115.00
|
114.00
|
114.00
|
114.00
|
11.95
|
35,470
|
|
|
8/1/2011
|
-1.00 / -0.87%
|
115.00
|
115.00
|
114.00
|
114.00
|
114.00
|
11.95
|
21,910
|
|
|
7/29/2011
|
+1.00 / +0.88%
|
114.00
|
115.00
|
113.00
|
115.00
|
115.00
|
12.06
|
18,760
|
|
|
7/28/2011
|
0.00 / 0.00%
|
114.00
|
115.00
|
113.00
|
114.00
|
114.00
|
11.95
|
73,650
|
|
|
7/27/2011
|
-1.00 / -0.87%
|
114.00
|
115.00
|
114.00
|
114.00
|
114.00
|
11.95
|
42,070
|
|
|
7/26/2011
|
0.00 / 0.00%
|
115.00
|
115.00
|
114.00
|
115.00
|
115.00
|
12.06
|
32,750
|
|
|
7/25/2011
|
+1.00 / +0.88%
|
113.00
|
115.00
|
113.00
|
115.00
|
115.00
|
12.06
|
23,370
|
|
|
7/22/2011
|
0.00 / 0.00%
|
114.00
|
114.00
|
113.00
|
114.00
|
114.00
|
11.95
|
3,970
|
|
|
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
|
|
|