|
Closing price on 8/27/2015
|
|
| Open |
101.00 |
| High |
101.00 |
| Low |
99.00 |
| Volume |
504,220 |
| Split-adjusted Price |
40.13 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2015
|
-0.50 / -0.50%
|
101.00
|
101.00
|
99.00
|
99.50
|
99.76
|
40.13
|
504,220
|
|
|
8/26/2015
|
+4.00 / +4.17%
|
96.50
|
101.00
|
96.50
|
100.00
|
98.53
|
40.33
|
1,004,130
|
|
|
8/25/2015
|
+1.50 / +1.59%
|
92.00
|
98.50
|
92.00
|
96.00
|
95.67
|
38.72
|
1,903,980
|
|
|
8/24/2015
|
-6.50 / -6.44%
|
99.50
|
99.50
|
94.00
|
94.50
|
96.38
|
38.12
|
1,722,020
|
|
|
8/21/2015
|
-1.00 / -0.98%
|
100.00
|
101.00
|
98.00
|
101.00
|
99.82
|
40.74
|
881,270
|
|
|
8/20/2015
|
-2.00 / -1.92%
|
103.00
|
104.00
|
102.00
|
102.00
|
102.60
|
41.14
|
387,500
|
|
|
8/19/2015
|
+1.00 / +0.97%
|
102.00
|
104.00
|
101.00
|
104.00
|
102.57
|
41.95
|
387,520
|
|
|
8/18/2015
|
0.00 / 0.00%
|
103.00
|
104.00
|
101.00
|
103.00
|
102.43
|
41.54
|
570,930
|
|
|
8/17/2015
|
-2.00 / -1.90%
|
105.00
|
105.00
|
102.00
|
103.00
|
103.57
|
41.54
|
472,090
|
|
|
8/14/2015
|
0.00 / 0.00%
|
105.00
|
107.00
|
104.00
|
105.00
|
105.35
|
42.35
|
492,040
|
|
|
8/13/2015
|
+2.00 / +1.94%
|
103.00
|
105.00
|
102.00
|
105.00
|
103.59
|
42.35
|
705,320
|
|
|
8/12/2015
|
-2.00 / -1.90%
|
104.00
|
105.00
|
102.00
|
103.00
|
103.48
|
41.54
|
741,920
|
|
|
8/11/2015
|
-2.00 / -1.87%
|
108.00
|
109.00
|
105.00
|
105.00
|
106.40
|
42.35
|
838,890
|
|
|
8/10/2015
|
+7.00 / +7.00%
|
102.00
|
107.00
|
102.00
|
107.00
|
105.21
|
43.16
|
1,104,290
|
|
|
8/7/2015
|
+3.00 / +3.09%
|
97.50
|
100.00
|
97.00
|
100.00
|
98.63
|
40.33
|
609,920
|
|
|
8/6/2015
|
+1.00 / +1.04%
|
96.50
|
98.50
|
96.00
|
97.00
|
97.21
|
39.12
|
608,470
|
|
|
8/5/2015
|
-21.00 / -17.95%
|
95.00
|
96.50
|
95.00
|
96.00
|
95.53
|
38.72
|
509,800
|
|
|
8/4/2015
|
-2.00 / -1.68%
|
119.00
|
119.00
|
117.00
|
117.00
|
117.90
|
37.98
|
596,060
|
|
|
8/3/2015
|
-1.00 / -0.83%
|
120.00
|
120.00
|
118.00
|
119.00
|
118.93
|
38.63
|
330,000
|
|
|
7/31/2015
|
+1.00 / +0.84%
|
119.00
|
121.00
|
118.00
|
120.00
|
119.52
|
38.96
|
423,180
|
|
|
7/30/2015
|
-2.00 / -1.65%
|
121.00
|
121.00
|
119.00
|
119.00
|
119.79
|
38.63
|
220,450
|
|
|
7/29/2015
|
0.00 / 0.00%
|
121.00
|
122.00
|
120.00
|
121.00
|
120.99
|
39.28
|
325,430
|
|
|
7/28/2015
|
-1.00 / -0.82%
|
122.00
|
123.00
|
121.00
|
121.00
|
121.97
|
39.28
|
341,670
|
|
|
7/27/2015
|
0.00 / 0.00%
|
121.00
|
122.00
|
120.00
|
122.00
|
121.54
|
39.60
|
651,650
|
|
|
7/24/2015
|
0.00 / 0.00%
|
123.00
|
123.00
|
121.00
|
122.00
|
122.36
|
39.60
|
1,231,120
|
|
|
7/23/2015
|
+3.00 / +2.52%
|
120.00
|
124.00
|
120.00
|
122.00
|
121.67
|
39.60
|
1,141,320
|
|
|
7/22/2015
|
+2.00 / +1.71%
|
117.00
|
119.00
|
116.00
|
119.00
|
117.84
|
38.63
|
630,226
|
|
|
7/21/2015
|
+1.00 / +0.86%
|
116.00
|
117.00
|
116.00
|
117.00
|
116.59
|
37.98
|
127,860
|
|
|
7/20/2015
|
-1.00 / -0.85%
|
117.00
|
117.00
|
115.00
|
116.00
|
116.06
|
37.66
|
209,980
|
|
|
7/17/2015
|
0.00 / 0.00%
|
117.00
|
118.00
|
116.00
|
117.00
|
117.00
|
37.98
|
324,130
|
|
|