|
Closing price on 8/29/2016
|
|
Open |
146.00 |
High |
155.00 |
Low |
146.00 |
Volume |
3,479,040 |
Split-adjusted Price |
75.88 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2016
|
+5.00 / +3.42%
|
146.00
|
155.00
|
146.00
|
151.00
|
150.72
|
75.88
|
3,479,040
|
|
8/26/2016
|
+1.00 / +0.69%
|
144.00
|
146.00
|
144.00
|
146.00
|
145.09
|
73.37
|
961,360
|
|
8/25/2016
|
0.00 / 0.00%
|
145.00
|
146.00
|
143.00
|
145.00
|
144.30
|
72.87
|
609,070
|
|
8/24/2016
|
+2.00 / +1.40%
|
144.00
|
146.00
|
143.00
|
145.00
|
144.68
|
72.87
|
1,363,980
|
|
8/23/2016
|
+3.00 / +2.14%
|
140.00
|
143.00
|
139.00
|
143.00
|
141.53
|
71.86
|
1,074,520
|
|
8/22/2016
|
-3.00 / -2.10%
|
143.00
|
144.00
|
140.00
|
140.00
|
141.45
|
70.35
|
1,276,220
|
|
8/19/2016
|
-31.00 / -17.82%
|
145.00
|
147.00
|
142.00
|
143.00
|
144.41
|
71.86
|
3,527,830
|
|
8/18/2016
|
+3.00 / +1.75%
|
172.00
|
174.00
|
171.00
|
174.00
|
172.09
|
71.19
|
2,115,570
|
|
8/17/2016
|
+2.00 / +1.18%
|
170.00
|
172.00
|
169.00
|
171.00
|
170.72
|
69.96
|
1,379,520
|
|
8/16/2016
|
0.00 / 0.00%
|
169.00
|
171.00
|
169.00
|
169.00
|
169.42
|
69.15
|
1,122,130
|
|
8/15/2016
|
+1.00 / +0.60%
|
168.00
|
170.00
|
167.00
|
169.00
|
168.52
|
69.15
|
1,144,990
|
|
8/12/2016
|
-1.00 / -0.59%
|
172.00
|
175.00
|
168.00
|
168.00
|
171.49
|
68.74
|
3,372,710
|
|
8/11/2016
|
+5.00 / +3.05%
|
165.00
|
169.00
|
164.00
|
169.00
|
167.15
|
69.15
|
1,973,340
|
|
8/10/2016
|
+2.00 / +1.23%
|
163.00
|
165.00
|
162.00
|
164.00
|
163.63
|
67.10
|
1,539,110
|
|
8/9/2016
|
+4.00 / +2.53%
|
159.00
|
163.00
|
159.00
|
162.00
|
161.05
|
66.28
|
1,942,470
|
|
8/8/2016
|
0.00 / 0.00%
|
158.00
|
159.00
|
157.00
|
158.00
|
158.23
|
64.64
|
657,180
|
|
8/5/2016
|
+2.00 / +1.28%
|
156.00
|
158.00
|
155.00
|
158.00
|
156.01
|
64.64
|
839,620
|
|
8/4/2016
|
+2.00 / +1.30%
|
155.00
|
158.00
|
154.00
|
156.00
|
156.24
|
63.83
|
1,142,360
|
|
8/3/2016
|
+2.00 / +1.32%
|
153.00
|
155.00
|
152.00
|
154.00
|
153.41
|
63.01
|
660,790
|
|
8/2/2016
|
-3.00 / -1.94%
|
154.00
|
155.00
|
152.00
|
152.00
|
153.20
|
62.19
|
1,681,750
|
|
8/1/2016
|
-3.00 / -1.90%
|
159.00
|
159.00
|
154.00
|
155.00
|
155.91
|
63.42
|
1,706,560
|
|
7/29/2016
|
-2.00 / -1.25%
|
160.00
|
161.00
|
158.00
|
158.00
|
158.98
|
64.64
|
1,069,950
|
|
7/28/2016
|
+2.00 / +1.27%
|
158.00
|
161.00
|
158.00
|
160.00
|
159.66
|
65.46
|
1,316,550
|
|
7/27/2016
|
+1.00 / +0.64%
|
158.00
|
159.00
|
157.00
|
158.00
|
157.99
|
64.64
|
774,750
|
|
7/26/2016
|
+3.00 / +1.95%
|
154.00
|
158.00
|
153.00
|
157.00
|
155.49
|
64.24
|
1,207,630
|
|
7/25/2016
|
-2.00 / -1.28%
|
157.00
|
157.00
|
154.00
|
154.00
|
155.26
|
63.01
|
831,630
|
|
7/22/2016
|
-1.00 / -0.64%
|
158.00
|
159.00
|
152.00
|
156.00
|
155.20
|
63.83
|
2,365,090
|
|
7/21/2016
|
-1.00 / -0.63%
|
160.00
|
162.00
|
156.00
|
157.00
|
158.08
|
64.24
|
1,924,130
|
|
7/20/2016
|
+5.00 / +3.27%
|
154.00
|
159.00
|
152.00
|
158.00
|
156.27
|
64.64
|
1,826,260
|
|
7/19/2016
|
+3.00 / +2.00%
|
150.00
|
155.00
|
150.00
|
153.00
|
152.72
|
62.60
|
2,047,460
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|