|
|
Closing price on 9/17/2018
|
|
| Open |
134.00 |
| High |
136.00 |
| Low |
133.30 |
| Volume |
1,170,020 |
| Split-adjusted Price |
86.71 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2018
|
+3.00 / +2.26%
|
134.00
|
136.00
|
133.30
|
136.00
|
135.49
|
86.71
|
1,170,020
|
|
|
9/14/2018
|
+0.90 / +0.68%
|
132.10
|
134.00
|
132.10
|
133.00
|
133.35
|
84.79
|
1,008,470
|
|
|
9/13/2018
|
-0.30 / -0.23%
|
132.00
|
132.50
|
130.80
|
132.10
|
131.99
|
84.22
|
855,170
|
|
|
9/12/2018
|
+0.40 / +0.30%
|
133.00
|
134.80
|
132.20
|
132.40
|
133.80
|
84.41
|
1,464,430
|
|
|
9/11/2018
|
+4.40 / +3.45%
|
127.50
|
132.40
|
127.50
|
132.00
|
130.62
|
84.16
|
2,163,690
|
|
|
9/10/2018
|
+0.50 / +0.39%
|
127.50
|
128.40
|
127.30
|
127.60
|
127.85
|
81.35
|
603,870
|
|
|
9/7/2018
|
+5.00 / +4.10%
|
122.00
|
127.60
|
122.00
|
127.10
|
125.93
|
81.03
|
882,130
|
|
|
9/6/2018
|
-3.40 / -2.71%
|
125.50
|
126.40
|
122.00
|
122.10
|
124.04
|
77.84
|
1,234,110
|
|
|
9/5/2018
|
-31.20 / -19.91%
|
130.00
|
130.00
|
125.20
|
125.50
|
127.35
|
80.01
|
1,550,390
|
|
|
9/4/2018
|
0.00 / 0.00%
|
157.80
|
157.80
|
156.60
|
156.70
|
157.18
|
82.19
|
690,780
|
|
|
8/31/2018
|
+0.20 / +0.13%
|
157.00
|
158.80
|
156.70
|
156.70
|
157.67
|
82.19
|
2,030,190
|
|
|
8/30/2018
|
-1.10 / -0.70%
|
157.60
|
157.70
|
155.50
|
156.50
|
156.45
|
82.09
|
1,255,490
|
|
|
8/29/2018
|
-1.70 / -1.07%
|
159.50
|
159.60
|
156.90
|
157.60
|
158.04
|
82.66
|
1,124,120
|
|
|
8/28/2018
|
-1.00 / -0.62%
|
160.10
|
160.20
|
159.00
|
159.30
|
159.50
|
83.55
|
1,057,220
|
|
|
8/27/2018
|
-1.90 / -1.17%
|
163.00
|
163.00
|
160.00
|
160.30
|
161.30
|
84.08
|
1,141,160
|
|
|
8/24/2018
|
-1.10 / -0.67%
|
163.30
|
163.30
|
162.20
|
162.20
|
162.80
|
85.08
|
453,010
|
|
|
8/23/2018
|
+0.30 / +0.18%
|
163.00
|
163.30
|
162.50
|
163.30
|
162.85
|
85.65
|
410,280
|
|
|
8/22/2018
|
0.00 / 0.00%
|
163.80
|
163.90
|
161.90
|
163.00
|
162.44
|
85.49
|
640,010
|
|
|
8/21/2018
|
+2.90 / +1.81%
|
160.70
|
163.00
|
160.30
|
163.00
|
161.95
|
85.49
|
864,240
|
|
|
8/20/2018
|
+1.60 / +1.01%
|
159.00
|
161.90
|
158.60
|
160.10
|
159.94
|
83.97
|
1,290,170
|
|
|
8/17/2018
|
-0.10 / -0.06%
|
159.00
|
159.50
|
158.50
|
158.50
|
158.64
|
83.13
|
476,930
|
|
|
8/16/2018
|
+0.10 / +0.06%
|
158.00
|
158.60
|
155.60
|
158.60
|
156.91
|
83.19
|
1,515,700
|
|
|
8/15/2018
|
+0.40 / +0.25%
|
158.50
|
160.40
|
158.20
|
158.50
|
159.67
|
83.13
|
1,398,550
|
|
|
8/14/2018
|
+2.00 / +1.28%
|
159.00
|
159.90
|
157.80
|
158.10
|
158.53
|
82.92
|
995,480
|
|
|
8/13/2018
|
-1.10 / -0.70%
|
157.00
|
157.00
|
155.40
|
156.10
|
155.93
|
81.88
|
1,245,500
|
|
|
8/10/2018
|
+0.20 / +0.13%
|
157.00
|
157.80
|
156.00
|
157.20
|
156.89
|
82.45
|
908,450
|
|
|
8/9/2018
|
+1.50 / +0.96%
|
158.00
|
159.80
|
156.00
|
157.00
|
157.88
|
82.35
|
829,210
|
|
|
8/8/2018
|
+2.50 / +1.63%
|
152.00
|
156.50
|
152.00
|
155.50
|
155.06
|
81.56
|
1,417,410
|
|
|
8/7/2018
|
-6.90 / -4.32%
|
160.00
|
160.00
|
153.00
|
153.00
|
155.03
|
80.25
|
2,437,260
|
|
|
8/6/2018
|
-1.70 / -1.05%
|
162.00
|
162.00
|
159.50
|
159.90
|
160.06
|
83.87
|
1,388,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|