|
|
Closing price on 8/3/2015
|
|
| Open |
120.00 |
| High |
120.00 |
| Low |
118.00 |
| Volume |
330,000 |
| Split-adjusted Price |
37.02 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2015
|
-1.00 / -0.83%
|
120.00
|
120.00
|
118.00
|
119.00
|
118.93
|
37.02
|
330,000
|
|
|
7/31/2015
|
+1.00 / +0.84%
|
119.00
|
121.00
|
118.00
|
120.00
|
119.52
|
37.33
|
423,180
|
|
|
7/30/2015
|
-2.00 / -1.65%
|
121.00
|
121.00
|
119.00
|
119.00
|
119.79
|
37.02
|
220,450
|
|
|
7/29/2015
|
0.00 / 0.00%
|
121.00
|
122.00
|
120.00
|
121.00
|
120.99
|
37.64
|
325,430
|
|
|
7/28/2015
|
-1.00 / -0.82%
|
122.00
|
123.00
|
121.00
|
121.00
|
121.97
|
37.64
|
341,670
|
|
|
7/27/2015
|
0.00 / 0.00%
|
121.00
|
122.00
|
120.00
|
122.00
|
121.54
|
37.95
|
651,650
|
|
|
7/24/2015
|
0.00 / 0.00%
|
123.00
|
123.00
|
121.00
|
122.00
|
122.36
|
37.95
|
1,231,120
|
|
|
7/23/2015
|
+3.00 / +2.52%
|
120.00
|
124.00
|
120.00
|
122.00
|
121.67
|
37.95
|
1,141,320
|
|
|
7/22/2015
|
+2.00 / +1.71%
|
117.00
|
119.00
|
116.00
|
119.00
|
117.84
|
37.02
|
630,226
|
|
|
7/21/2015
|
+1.00 / +0.86%
|
116.00
|
117.00
|
116.00
|
117.00
|
116.59
|
36.40
|
127,860
|
|
|
7/20/2015
|
-1.00 / -0.85%
|
117.00
|
117.00
|
115.00
|
116.00
|
116.06
|
36.09
|
209,980
|
|
|
7/17/2015
|
0.00 / 0.00%
|
117.00
|
118.00
|
116.00
|
117.00
|
117.00
|
36.40
|
324,130
|
|
|
7/16/2015
|
-1.00 / -0.85%
|
118.00
|
118.00
|
116.00
|
117.00
|
117.19
|
36.40
|
445,338
|
|
|
7/15/2015
|
0.00 / 0.00%
|
118.00
|
119.00
|
117.00
|
118.00
|
118.01
|
36.71
|
962,380
|
|
|
7/14/2015
|
+1.00 / +0.85%
|
117.00
|
118.00
|
116.00
|
118.00
|
117.02
|
36.71
|
386,610
|
|
|
7/13/2015
|
+2.00 / +1.74%
|
117.00
|
117.00
|
116.00
|
117.00
|
116.63
|
36.40
|
735,240
|
|
|
7/10/2015
|
0.00 / 0.00%
|
115.00
|
116.00
|
114.00
|
115.00
|
115.02
|
35.78
|
447,870
|
|
|
7/9/2015
|
0.00 / 0.00%
|
114.00
|
116.00
|
114.00
|
115.00
|
114.89
|
35.78
|
171,970
|
|
|
7/8/2015
|
-2.00 / -1.71%
|
117.00
|
117.00
|
114.00
|
115.00
|
115.30
|
35.78
|
769,120
|
|
|
7/7/2015
|
+1.00 / +0.86%
|
116.00
|
117.00
|
115.00
|
117.00
|
116.06
|
36.40
|
518,990
|
|
|
7/6/2015
|
+1.00 / +0.87%
|
115.00
|
118.00
|
115.00
|
116.00
|
116.31
|
36.09
|
634,580
|
|
|
7/3/2015
|
+1.00 / +0.88%
|
114.00
|
115.00
|
113.00
|
115.00
|
114.02
|
35.78
|
138,790
|
|
|
7/2/2015
|
0.00 / 0.00%
|
114.00
|
115.00
|
113.00
|
114.00
|
113.97
|
35.46
|
179,890
|
|
|
7/1/2015
|
+1.00 / +0.88%
|
113.00
|
115.00
|
113.00
|
114.00
|
113.88
|
35.46
|
838,820
|
|
|
6/30/2015
|
-1.00 / -0.88%
|
113.00
|
114.00
|
112.00
|
113.00
|
113.03
|
35.15
|
370,020
|
|
|
6/29/2015
|
0.00 / 0.00%
|
114.00
|
115.00
|
113.00
|
114.00
|
114.00
|
35.46
|
1,329,915
|
|
|
6/26/2015
|
+3.00 / +2.70%
|
110.00
|
116.00
|
110.00
|
114.00
|
113.60
|
35.46
|
1,019,860
|
|
|
6/25/2015
|
+2.00 / +1.83%
|
109.00
|
111.00
|
108.00
|
111.00
|
109.59
|
34.53
|
522,540
|
|
|
6/24/2015
|
-2.00 / -1.80%
|
110.00
|
111.00
|
109.00
|
109.00
|
109.85
|
33.91
|
245,100
|
|
|
6/23/2015
|
-1.00 / -0.89%
|
112.00
|
113.00
|
110.00
|
111.00
|
111.47
|
34.53
|
251,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|