|
Closing price on 9/1/2017
|
|
| Open |
148.90 |
| High |
151.50 |
| Low |
148.90 |
| Volume |
599,830 |
| Split-adjusted Price |
78.21 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2017
|
+3.10 / +2.09%
|
148.90
|
151.50
|
148.90
|
151.50
|
150.84
|
78.21
|
599,830
|
|
|
8/31/2017
|
+0.40 / +0.27%
|
148.50
|
150.50
|
148.30
|
148.40
|
148.67
|
76.61
|
691,080
|
|
|
8/30/2017
|
+0.50 / +0.34%
|
147.50
|
148.10
|
147.50
|
148.00
|
148.00
|
76.40
|
615,460
|
|
|
8/29/2017
|
-0.80 / -0.54%
|
148.00
|
148.30
|
147.40
|
147.50
|
147.68
|
76.14
|
770,760
|
|
|
8/28/2017
|
-0.20 / -0.13%
|
148.50
|
148.50
|
147.70
|
148.30
|
148.11
|
76.55
|
423,280
|
|
|
8/25/2017
|
+0.20 / +0.13%
|
148.50
|
148.50
|
148.10
|
148.50
|
148.32
|
76.66
|
703,520
|
|
|
8/24/2017
|
-0.20 / -0.13%
|
148.10
|
148.50
|
148.10
|
148.30
|
148.27
|
76.55
|
673,360
|
|
|
8/23/2017
|
0.00 / 0.00%
|
148.40
|
148.50
|
147.80
|
148.50
|
148.29
|
76.66
|
819,240
|
|
|
8/22/2017
|
-0.40 / -0.27%
|
149.00
|
149.00
|
148.20
|
148.50
|
148.47
|
76.66
|
1,023,960
|
|
|
8/21/2017
|
-0.30 / -0.20%
|
149.30
|
149.30
|
148.90
|
148.90
|
149.07
|
76.86
|
852,980
|
|
|
8/18/2017
|
+0.40 / +0.27%
|
148.10
|
149.40
|
148.10
|
149.20
|
149.11
|
77.02
|
455,880
|
|
|
8/17/2017
|
+1.30 / +0.88%
|
147.50
|
149.10
|
147.00
|
148.80
|
148.19
|
76.81
|
1,127,760
|
|
|
8/16/2017
|
-1.00 / -0.67%
|
148.20
|
148.20
|
146.10
|
147.50
|
147.12
|
76.14
|
454,170
|
|
|
8/15/2017
|
-1.20 / -0.80%
|
149.70
|
150.00
|
148.50
|
148.50
|
149.02
|
76.66
|
564,150
|
|
|
8/14/2017
|
-1.80 / -1.19%
|
150.00
|
150.00
|
149.30
|
149.70
|
149.57
|
77.28
|
1,001,660
|
|
|
8/11/2017
|
0.00 / 0.00%
|
151.50
|
152.00
|
150.00
|
151.50
|
151.39
|
77.17
|
765,800
|
|
|
8/10/2017
|
+1.50 / +1.00%
|
150.00
|
151.80
|
150.00
|
151.50
|
151.47
|
77.17
|
466,560
|
|
|
8/9/2017
|
-2.00 / -1.32%
|
152.00
|
152.00
|
148.40
|
150.00
|
150.24
|
76.41
|
1,171,020
|
|
|
8/8/2017
|
-1.70 / -1.11%
|
153.70
|
153.70
|
151.80
|
152.00
|
152.32
|
77.43
|
1,217,600
|
|
|
8/7/2017
|
-0.30 / -0.19%
|
154.00
|
154.00
|
153.00
|
153.70
|
153.47
|
78.29
|
433,310
|
|
|
8/4/2017
|
0.00 / 0.00%
|
154.00
|
154.30
|
153.80
|
154.00
|
154.01
|
78.45
|
340,070
|
|
|
8/3/2017
|
+1.60 / +1.05%
|
153.20
|
154.30
|
153.00
|
154.00
|
153.67
|
78.45
|
732,310
|
|
|
8/2/2017
|
+1.30 / +0.86%
|
151.10
|
152.50
|
151.10
|
152.40
|
151.94
|
77.63
|
1,095,500
|
|
|
8/1/2017
|
-1.50 / -0.98%
|
152.60
|
152.60
|
151.10
|
151.10
|
152.14
|
76.97
|
841,080
|
|
|
7/31/2017
|
-0.40 / -0.26%
|
153.00
|
153.00
|
152.50
|
152.60
|
152.66
|
77.73
|
682,960
|
|
|
7/28/2017
|
+0.10 / +0.07%
|
153.00
|
153.10
|
152.90
|
153.00
|
152.98
|
77.94
|
392,150
|
|
|
7/27/2017
|
-0.10 / -0.07%
|
153.00
|
153.00
|
152.70
|
152.90
|
152.91
|
77.89
|
314,220
|
|
|
7/26/2017
|
+1.20 / +0.79%
|
152.00
|
153.70
|
151.90
|
153.00
|
152.89
|
77.94
|
388,260
|
|
|
7/25/2017
|
0.00 / 0.00%
|
151.50
|
152.00
|
151.20
|
151.80
|
151.57
|
77.33
|
616,420
|
|
|
7/24/2017
|
+0.30 / +0.20%
|
151.10
|
152.00
|
150.00
|
151.80
|
150.89
|
77.33
|
1,145,820
|
|
|