|
Closing price on 9/8/2011
|
|
| Open |
130.00 |
| High |
132.00 |
| Low |
130.00 |
| Volume |
22,370 |
| Split-adjusted Price |
13.74 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2011
|
+1.00 / +0.77%
|
130.00
|
132.00
|
130.00
|
131.00
|
131.00
|
13.74
|
22,370
|
|
|
9/7/2011
|
+2.00 / +1.56%
|
130.00
|
131.00
|
127.00
|
130.00
|
130.00
|
13.63
|
49,590
|
|
|
9/6/2011
|
+1.00 / +0.79%
|
126.00
|
128.00
|
125.00
|
128.00
|
128.00
|
13.42
|
204,500
|
|
|
9/5/2011
|
-1.00 / -0.78%
|
128.00
|
130.00
|
125.00
|
127.00
|
127.00
|
13.32
|
68,040
|
|
|
9/1/2011
|
+2.00 / +1.59%
|
127.00
|
128.00
|
127.00
|
128.00
|
128.00
|
13.42
|
120,200
|
|
|
8/31/2011
|
0.00 / 0.00%
|
127.00
|
127.00
|
125.00
|
126.00
|
126.00
|
13.21
|
53,460
|
|
|
8/30/2011
|
+4.00 / +3.28%
|
125.00
|
127.00
|
124.00
|
126.00
|
126.00
|
13.21
|
27,280
|
|
|
8/29/2011
|
+2.00 / +1.67%
|
120.00
|
122.00
|
120.00
|
122.00
|
122.00
|
12.79
|
53,470
|
|
|
8/26/2011
|
+1.00 / +0.84%
|
119.00
|
120.00
|
119.00
|
120.00
|
120.00
|
12.58
|
10,570
|
|
|
8/25/2011
|
0.00 / 0.00%
|
119.00
|
119.00
|
118.00
|
119.00
|
119.00
|
12.48
|
13,780
|
|
|
8/24/2011
|
+1.00 / +0.85%
|
120.00
|
120.00
|
118.00
|
119.00
|
119.00
|
12.48
|
24,840
|
|
|
8/23/2011
|
+1.00 / +0.85%
|
117.00
|
118.00
|
116.00
|
118.00
|
118.00
|
12.37
|
37,350
|
|
|
8/22/2011
|
0.00 / 0.00%
|
117.00
|
117.00
|
116.00
|
117.00
|
117.00
|
12.27
|
65,120
|
|
|
8/19/2011
|
0.00 / 0.00%
|
117.00
|
117.00
|
116.00
|
117.00
|
117.00
|
12.27
|
14,390
|
|
|
8/18/2011
|
0.00 / 0.00%
|
117.00
|
117.00
|
116.00
|
117.00
|
117.00
|
12.27
|
44,210
|
|
|
8/17/2011
|
+1.00 / +0.86%
|
116.00
|
119.00
|
116.00
|
117.00
|
117.00
|
12.27
|
14,410
|
|
|
8/16/2011
|
+1.00 / +0.87%
|
116.00
|
117.00
|
115.00
|
116.00
|
116.00
|
12.16
|
26,720
|
|
|
8/15/2011
|
0.00 / 0.00%
|
114.00
|
116.00
|
114.00
|
115.00
|
115.00
|
12.06
|
29,920
|
|
|
8/12/2011
|
0.00 / 0.00%
|
114.00
|
116.00
|
114.00
|
115.00
|
115.00
|
12.06
|
48,290
|
|
|
8/11/2011
|
0.00 / 0.00%
|
114.00
|
115.00
|
114.00
|
115.00
|
115.00
|
12.06
|
239,130
|
|
|
8/10/2011
|
+2.00 / +1.77%
|
113.00
|
115.00
|
113.00
|
115.00
|
115.00
|
12.06
|
26,260
|
|
|
8/9/2011
|
-1.00 / -0.88%
|
114.00
|
114.00
|
113.00
|
113.00
|
113.00
|
11.85
|
143,760
|
|
|
8/8/2011
|
-1.00 / -0.87%
|
114.00
|
115.00
|
114.00
|
114.00
|
114.00
|
11.95
|
56,180
|
|
|
8/5/2011
|
+1.00 / +0.88%
|
115.00
|
115.00
|
114.00
|
115.00
|
115.00
|
12.06
|
17,830
|
|
|
8/4/2011
|
0.00 / 0.00%
|
115.00
|
115.00
|
114.00
|
114.00
|
114.00
|
11.95
|
41,060
|
|
|
8/3/2011
|
0.00 / 0.00%
|
114.00
|
115.00
|
113.00
|
114.00
|
114.00
|
11.95
|
50,780
|
|
|
8/2/2011
|
0.00 / 0.00%
|
114.00
|
115.00
|
114.00
|
114.00
|
114.00
|
11.95
|
35,470
|
|
|
8/1/2011
|
-1.00 / -0.87%
|
115.00
|
115.00
|
114.00
|
114.00
|
114.00
|
11.95
|
21,910
|
|
|
7/29/2011
|
+1.00 / +0.88%
|
114.00
|
115.00
|
113.00
|
115.00
|
115.00
|
12.06
|
18,760
|
|
|
7/28/2011
|
0.00 / 0.00%
|
114.00
|
115.00
|
113.00
|
114.00
|
114.00
|
11.95
|
73,650
|
|
|