|
Closing price on 8/8/2016
|
|
Open |
158.00 |
High |
159.00 |
Low |
157.00 |
Volume |
657,180 |
Split-adjusted Price |
64.64 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/18/2016
|
+3.00 / +2.04%
|
148.00
|
151.00
|
147.00
|
150.00
|
148.66
|
61.37
|
1,219,340
|
|
7/15/2016
|
+1.00 / +0.68%
|
146.00
|
148.00
|
145.00
|
147.00
|
146.47
|
60.14
|
5,917,832
|
|
7/14/2016
|
-1.00 / -0.68%
|
146.00
|
148.00
|
145.00
|
146.00
|
146.19
|
59.73
|
1,249,220
|
|
7/13/2016
|
0.00 / 0.00%
|
147.00
|
148.00
|
146.00
|
147.00
|
146.97
|
60.14
|
642,600
|
|
7/12/2016
|
+1.00 / +0.68%
|
146.00
|
147.00
|
144.00
|
147.00
|
145.12
|
60.14
|
684,290
|
|
7/11/2016
|
-1.00 / -0.68%
|
147.00
|
149.00
|
145.00
|
146.00
|
147.04
|
59.73
|
754,950
|
|
7/8/2016
|
0.00 / 0.00%
|
147.00
|
149.00
|
146.00
|
147.00
|
147.30
|
60.14
|
654,500
|
|
7/7/2016
|
+4.00 / +2.80%
|
144.00
|
147.00
|
143.00
|
147.00
|
145.50
|
60.14
|
1,555,810
|
|
7/6/2016
|
-1.00 / -0.69%
|
144.00
|
144.00
|
142.00
|
143.00
|
143.04
|
58.51
|
521,510
|
|
7/5/2016
|
-1.00 / -0.69%
|
145.00
|
146.00
|
143.00
|
144.00
|
144.28
|
58.92
|
919,200
|
|
7/4/2016
|
+2.00 / +1.40%
|
145.00
|
145.00
|
143.00
|
145.00
|
144.41
|
59.33
|
1,688,228
|
|
7/1/2016
|
+2.00 / +1.42%
|
144.00
|
144.00
|
142.00
|
143.00
|
143.32
|
58.51
|
1,995,270
|
|
6/30/2016
|
+2.00 / +1.44%
|
140.00
|
142.00
|
140.00
|
141.00
|
140.96
|
57.69
|
1,072,180
|
|
6/29/2016
|
-1.00 / -0.71%
|
141.00
|
141.00
|
139.00
|
139.00
|
140.18
|
56.87
|
990,170
|
|
6/28/2016
|
+3.00 / +2.19%
|
137.00
|
144.00
|
136.00
|
140.00
|
139.85
|
57.28
|
2,005,670
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|