|
Closing price on 8/29/2019
|
|
| Open |
120.00 |
| High |
123.00 |
| Low |
119.80 |
| Volume |
928,124 |
| Split-adjusted Price |
79.99 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2019
|
+3.60 / +3.02%
|
120.00
|
123.00
|
119.80
|
123.00
|
121.54
|
79.99
|
928,124
|
|
|
8/28/2019
|
+0.40 / +0.34%
|
120.00
|
120.10
|
119.20
|
119.40
|
119.61
|
77.65
|
521,700
|
|
|
8/27/2019
|
-1.50 / -1.24%
|
121.50
|
121.80
|
119.00
|
119.00
|
119.86
|
77.39
|
943,130
|
|
|
8/26/2019
|
-2.50 / -2.03%
|
122.00
|
122.20
|
120.20
|
120.50
|
120.72
|
78.36
|
916,770
|
|
|
8/23/2019
|
-1.00 / -0.81%
|
124.10
|
124.20
|
123.00
|
123.00
|
123.45
|
79.99
|
971,830
|
|
|
8/22/2019
|
+0.10 / +0.08%
|
123.90
|
124.30
|
123.80
|
124.00
|
123.96
|
80.64
|
549,570
|
|
|
8/21/2019
|
-0.50 / -0.40%
|
124.00
|
124.30
|
123.50
|
123.90
|
123.89
|
80.57
|
667,860
|
|
|
8/20/2019
|
-0.50 / -0.40%
|
124.90
|
124.90
|
124.10
|
124.40
|
124.61
|
80.90
|
1,387,020
|
|
|
8/19/2019
|
+0.80 / +0.64%
|
124.50
|
125.20
|
124.40
|
124.90
|
124.75
|
81.22
|
758,210
|
|
|
8/16/2019
|
+2.10 / +1.72%
|
121.00
|
125.70
|
120.50
|
124.10
|
123.43
|
80.70
|
1,107,270
|
|
|
8/15/2019
|
+3.30 / +2.78%
|
117.30
|
122.00
|
117.30
|
122.00
|
119.34
|
79.34
|
794,120
|
|
|
8/14/2019
|
+0.70 / +0.59%
|
119.20
|
119.90
|
118.70
|
118.70
|
119.04
|
77.19
|
677,360
|
|
|
8/13/2019
|
-2.60 / -2.16%
|
120.00
|
120.20
|
118.00
|
118.00
|
118.82
|
76.74
|
1,278,780
|
|
|
8/12/2019
|
-0.40 / -0.33%
|
121.00
|
121.00
|
120.40
|
120.60
|
120.61
|
78.43
|
547,330
|
|
|
8/9/2019
|
+0.10 / +0.08%
|
120.90
|
121.70
|
120.80
|
121.00
|
121.23
|
78.69
|
726,150
|
|
|
8/8/2019
|
-0.10 / -0.08%
|
121.00
|
121.60
|
120.20
|
120.90
|
120.82
|
78.62
|
670,640
|
|
|
8/7/2019
|
+0.80 / +0.67%
|
120.20
|
121.80
|
120.20
|
121.00
|
121.12
|
78.69
|
731,780
|
|
|
8/6/2019
|
-1.80 / -1.48%
|
121.00
|
121.00
|
119.20
|
120.20
|
119.99
|
78.17
|
938,500
|
|
|
8/5/2019
|
-2.00 / -1.61%
|
123.50
|
124.40
|
122.00
|
122.00
|
123.14
|
79.34
|
1,182,750
|
|
|
8/2/2019
|
-0.20 / -0.16%
|
123.50
|
124.20
|
123.30
|
124.00
|
123.77
|
80.64
|
947,810
|
|
|
8/1/2019
|
+1.00 / +0.81%
|
123.50
|
124.50
|
123.20
|
124.20
|
123.90
|
80.77
|
902,790
|
|
|
7/31/2019
|
-0.30 / -0.24%
|
123.50
|
124.00
|
122.90
|
123.20
|
123.39
|
80.12
|
10,229,950
|
|
|
7/30/2019
|
0.00 / 0.00%
|
125.00
|
125.60
|
123.50
|
123.50
|
124.65
|
80.31
|
921,500
|
|
|
7/29/2019
|
-1.00 / -0.80%
|
124.10
|
124.40
|
123.00
|
123.50
|
123.39
|
80.31
|
1,168,602
|
|
|
7/26/2019
|
-0.60 / -0.48%
|
125.30
|
125.90
|
124.50
|
124.50
|
125.13
|
80.96
|
576,110
|
|
|
7/25/2019
|
-0.50 / -0.40%
|
125.00
|
125.50
|
125.00
|
125.10
|
125.16
|
81.35
|
736,030
|
|
|
7/24/2019
|
+0.20 / +0.16%
|
126.00
|
126.90
|
125.20
|
125.60
|
125.86
|
81.68
|
743,800
|
|
|
7/23/2019
|
-0.10 / -0.08%
|
125.50
|
125.60
|
124.80
|
125.40
|
125.09
|
81.55
|
814,550
|
|
|
7/22/2019
|
-1.40 / -1.10%
|
126.50
|
126.50
|
125.50
|
125.50
|
125.87
|
81.61
|
791,980
|
|
|
7/19/2019
|
+2.30 / +1.85%
|
124.60
|
127.10
|
124.60
|
126.90
|
126.15
|
82.53
|
1,381,230
|
|
|