|
Closing price on 9/13/2016
|
|
Open |
141.20 |
High |
145.80 |
Low |
139.10 |
Volume |
2,425,810 |
Split-adjusted Price |
72.82 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2016
|
+3.70 / +2.62%
|
141.20
|
145.80
|
139.10
|
144.90
|
141.46
|
72.82
|
2,425,810
|
|
9/12/2016
|
-1.80 / -1.26%
|
144.00
|
145.80
|
140.90
|
141.20
|
142.08
|
70.96
|
2,755,590
|
|
9/9/2016
|
-4.00 / -2.72%
|
148.00
|
148.00
|
143.00
|
143.00
|
144.82
|
71.86
|
2,228,570
|
|
9/8/2016
|
+1.00 / +0.68%
|
145.00
|
148.00
|
144.00
|
147.00
|
146.50
|
73.87
|
3,157,140
|
|
9/7/2016
|
-4.00 / -2.67%
|
149.00
|
149.00
|
143.00
|
146.00
|
146.92
|
73.37
|
4,189,500
|
|
9/6/2016
|
-4.00 / -2.60%
|
154.00
|
154.00
|
150.00
|
150.00
|
151.55
|
75.38
|
1,832,660
|
|
9/5/2016
|
0.00 / 0.00%
|
154.00
|
156.00
|
151.00
|
154.00
|
152.82
|
77.39
|
2,682,460
|
|
9/1/2016
|
-2.00 / -1.28%
|
156.00
|
156.00
|
152.00
|
154.00
|
153.75
|
77.39
|
3,570,888
|
|
8/31/2016
|
+4.00 / +2.63%
|
153.00
|
156.00
|
153.00
|
156.00
|
154.43
|
78.39
|
2,734,900
|
|
8/30/2016
|
+1.00 / +0.66%
|
152.00
|
153.00
|
150.00
|
152.00
|
151.14
|
76.38
|
1,842,690
|
|
8/29/2016
|
+5.00 / +3.42%
|
146.00
|
155.00
|
146.00
|
151.00
|
150.72
|
75.88
|
3,479,040
|
|
8/26/2016
|
+1.00 / +0.69%
|
144.00
|
146.00
|
144.00
|
146.00
|
145.09
|
73.37
|
961,360
|
|
8/25/2016
|
0.00 / 0.00%
|
145.00
|
146.00
|
143.00
|
145.00
|
144.30
|
72.87
|
609,070
|
|
8/24/2016
|
+2.00 / +1.40%
|
144.00
|
146.00
|
143.00
|
145.00
|
144.68
|
72.87
|
1,363,980
|
|
8/23/2016
|
+3.00 / +2.14%
|
140.00
|
143.00
|
139.00
|
143.00
|
141.53
|
71.86
|
1,074,520
|
|
8/22/2016
|
-3.00 / -2.10%
|
143.00
|
144.00
|
140.00
|
140.00
|
141.45
|
70.35
|
1,276,220
|
|
8/19/2016
|
-31.00 / -17.82%
|
145.00
|
147.00
|
142.00
|
143.00
|
144.41
|
71.86
|
3,527,830
|
|
8/18/2016
|
+3.00 / +1.75%
|
172.00
|
174.00
|
171.00
|
174.00
|
172.09
|
71.19
|
2,115,570
|
|
8/17/2016
|
+2.00 / +1.18%
|
170.00
|
172.00
|
169.00
|
171.00
|
170.72
|
69.96
|
1,379,520
|
|
8/16/2016
|
0.00 / 0.00%
|
169.00
|
171.00
|
169.00
|
169.00
|
169.42
|
69.15
|
1,122,130
|
|
8/15/2016
|
+1.00 / +0.60%
|
168.00
|
170.00
|
167.00
|
169.00
|
168.52
|
69.15
|
1,144,990
|
|
8/12/2016
|
-1.00 / -0.59%
|
172.00
|
175.00
|
168.00
|
168.00
|
171.49
|
68.74
|
3,372,710
|
|
8/11/2016
|
+5.00 / +3.05%
|
165.00
|
169.00
|
164.00
|
169.00
|
167.15
|
69.15
|
1,973,340
|
|
8/10/2016
|
+2.00 / +1.23%
|
163.00
|
165.00
|
162.00
|
164.00
|
163.63
|
67.10
|
1,539,110
|
|
8/9/2016
|
+4.00 / +2.53%
|
159.00
|
163.00
|
159.00
|
162.00
|
161.05
|
66.28
|
1,942,470
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|