|
Closing price on 8/8/2012
|
|
| Open |
102.00 |
| High |
103.00 |
| Low |
100.00 |
| Volume |
186,630 |
| Split-adjusted Price |
16.65 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2012
|
-1.00 / -0.97%
|
102.00
|
103.00
|
100.00
|
102.00
|
102.00
|
16.65
|
186,630
|
|
|
8/7/2012
|
+1.00 / +0.98%
|
104.00
|
106.00
|
102.00
|
103.00
|
103.00
|
16.81
|
558,470
|
|
|
8/6/2012
|
+4.50 / +4.62%
|
102.00
|
102.00
|
100.00
|
102.00
|
102.00
|
16.65
|
476,860
|
|
|
8/3/2012
|
+4.50 / +4.84%
|
97.50
|
97.50
|
97.50
|
97.50
|
97.50
|
15.91
|
108,780
|
|
|
8/2/2012
|
+4.00 / +4.49%
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
15.18
|
150,630
|
|
|
8/1/2012
|
-0.50 / -0.56%
|
89.00
|
89.50
|
88.50
|
89.00
|
89.00
|
14.52
|
72,350
|
|
|
7/31/2012
|
+0.50 / +0.56%
|
89.00
|
89.50
|
88.50
|
89.50
|
89.50
|
14.61
|
78,150
|
|
|
7/30/2012
|
+2.00 / +2.30%
|
87.50
|
90.00
|
87.00
|
89.00
|
89.00
|
14.52
|
226,170
|
|
|
7/27/2012
|
0.00 / 0.00%
|
87.00
|
87.50
|
86.50
|
87.00
|
87.00
|
14.20
|
61,665
|
|
|
7/26/2012
|
0.00 / 0.00%
|
87.00
|
87.50
|
87.00
|
87.00
|
87.00
|
14.20
|
80,360
|
|
|
7/25/2012
|
0.00 / 0.00%
|
87.00
|
87.00
|
86.50
|
87.00
|
87.00
|
14.20
|
133,280
|
|
|
7/24/2012
|
0.00 / 0.00%
|
86.50
|
87.00
|
86.50
|
87.00
|
87.00
|
14.20
|
41,530
|
|
|
7/23/2012
|
-0.50 / -0.57%
|
87.50
|
88.00
|
87.00
|
87.00
|
87.00
|
14.20
|
35,950
|
|
|
7/20/2012
|
0.00 / 0.00%
|
87.50
|
88.00
|
87.50
|
87.50
|
87.50
|
14.28
|
41,430
|
|
|
7/19/2012
|
0.00 / 0.00%
|
87.00
|
87.50
|
86.50
|
87.50
|
87.50
|
14.28
|
115,960
|
|
|
7/18/2012
|
+1.00 / +1.16%
|
86.50
|
87.50
|
86.00
|
87.50
|
87.50
|
14.28
|
29,510
|
|
|
7/17/2012
|
0.00 / 0.00%
|
86.00
|
87.00
|
86.00
|
86.50
|
86.50
|
14.12
|
112,490
|
|
|
7/16/2012
|
-1.00 / -1.14%
|
87.50
|
87.50
|
86.50
|
86.50
|
86.50
|
14.12
|
71,300
|
|
|
7/13/2012
|
+1.00 / +1.16%
|
87.00
|
87.50
|
86.00
|
87.50
|
87.50
|
14.28
|
62,810
|
|
|
7/12/2012
|
+0.50 / +0.58%
|
86.00
|
86.50
|
85.50
|
86.50
|
86.50
|
14.12
|
23,980
|
|
|
7/11/2012
|
+0.50 / +0.58%
|
85.50
|
86.00
|
85.50
|
86.00
|
86.00
|
14.03
|
18,160
|
|
|
7/10/2012
|
0.00 / 0.00%
|
85.50
|
86.00
|
85.00
|
85.50
|
85.50
|
13.95
|
116,570
|
|
|
7/9/2012
|
-1.00 / -1.16%
|
86.00
|
86.50
|
85.50
|
85.50
|
85.50
|
13.95
|
88,080
|
|
|
7/6/2012
|
-0.50 / -0.57%
|
87.00
|
87.00
|
86.50
|
86.50
|
86.50
|
14.12
|
29,930
|
|
|
7/5/2012
|
0.00 / 0.00%
|
87.00
|
87.50
|
86.50
|
87.00
|
87.00
|
14.20
|
36,390
|
|
|
7/4/2012
|
0.00 / 0.00%
|
87.50
|
87.50
|
86.00
|
87.00
|
87.00
|
14.20
|
23,450
|
|
|
7/3/2012
|
-0.50 / -0.57%
|
87.00
|
87.00
|
86.00
|
87.00
|
87.00
|
14.20
|
20,830
|
|
|
7/2/2012
|
-0.50 / -0.57%
|
88.00
|
88.00
|
86.50
|
87.50
|
87.50
|
14.28
|
29,330
|
|
|
6/29/2012
|
+2.00 / +2.33%
|
86.50
|
88.00
|
85.50
|
88.00
|
88.00
|
14.36
|
59,480
|
|
|
6/28/2012
|
0.00 / 0.00%
|
86.00
|
86.00
|
85.50
|
86.00
|
86.00
|
14.03
|
27,000
|
|
|