|
|
Closing price on 12/7/2017
|
|
| Open |
47.70 |
| High |
47.90 |
| Low |
46.00 |
| Volume |
1,567,350 |
| Split-adjusted Price |
36.47 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2017
|
-1.10 / -2.34%
|
47.70
|
47.90
|
46.00
|
46.00
|
46.72
|
36.47
|
1,567,350
|
|
|
12/6/2017
|
-0.90 / -1.88%
|
48.40
|
48.50
|
46.70
|
47.10
|
47.31
|
37.35
|
2,334,150
|
|
|
12/5/2017
|
-1.50 / -3.03%
|
50.00
|
50.00
|
47.90
|
48.00
|
49.02
|
38.06
|
2,480,030
|
|
|
12/4/2017
|
0.00 / 0.00%
|
49.90
|
50.00
|
48.85
|
49.50
|
49.37
|
39.25
|
2,104,010
|
|
|
12/1/2017
|
+0.50 / +1.02%
|
49.20
|
49.90
|
48.50
|
49.50
|
49.32
|
39.25
|
1,408,140
|
|
|
11/30/2017
|
-0.40 / -0.81%
|
49.00
|
49.00
|
47.85
|
49.00
|
48.50
|
38.85
|
3,873,960
|
|
|
11/29/2017
|
-0.40 / -0.80%
|
49.50
|
50.20
|
48.85
|
49.40
|
49.33
|
39.17
|
2,233,900
|
|
|
11/28/2017
|
-1.30 / -2.54%
|
51.90
|
51.90
|
49.50
|
49.80
|
50.31
|
39.49
|
3,229,900
|
|
|
11/27/2017
|
+0.50 / +0.99%
|
50.60
|
52.00
|
49.00
|
51.10
|
50.17
|
40.52
|
3,472,040
|
|
|
11/24/2017
|
-1.40 / -2.69%
|
51.50
|
52.10
|
50.50
|
50.60
|
51.34
|
40.12
|
2,404,820
|
|
|
11/23/2017
|
+0.40 / +0.78%
|
51.60
|
52.80
|
50.50
|
52.00
|
51.83
|
41.23
|
2,766,540
|
|
|
11/22/2017
|
+0.60 / +1.18%
|
51.50
|
54.00
|
50.40
|
51.60
|
52.19
|
40.91
|
7,905,670
|
|
|
11/21/2017
|
+3.30 / +6.92%
|
49.90
|
51.00
|
49.00
|
51.00
|
50.75
|
40.44
|
8,512,730
|
|
|
11/20/2017
|
+3.10 / +6.95%
|
45.60
|
47.70
|
45.00
|
47.70
|
47.20
|
37.82
|
3,706,680
|
|
|
11/17/2017
|
+0.60 / +1.36%
|
44.00
|
45.50
|
43.30
|
44.60
|
44.50
|
35.36
|
10,802,390
|
|
|
11/16/2017
|
-0.50 / -1.12%
|
44.50
|
44.50
|
42.75
|
44.00
|
43.77
|
34.89
|
6,071,490
|
|
|
11/15/2017
|
-2.50 / -5.32%
|
46.35
|
47.00
|
43.80
|
44.50
|
44.95
|
35.28
|
6,570,260
|
|
|
11/14/2017
|
+0.65 / +1.40%
|
49.55
|
49.55
|
46.35
|
47.00
|
48.95
|
37.27
|
18,139,500
|
|
|
11/13/2017
|
+3.00 / +6.92%
|
46.35
|
46.35
|
46.35
|
46.35
|
46.35
|
36.75
|
2,487,202
|
|
|
11/10/2017
|
+2.80 / +6.91%
|
43.35
|
43.35
|
43.35
|
43.35
|
43.35
|
34.37
|
2,136,030
|
|
|
11/9/2017
|
0.00 / 0.00%
|
40.55
|
40.55
|
40.55
|
40.55
|
40.55
|
32.15
|
414,939,570
|
|
|
11/8/2017
|
0.00 / 0.00%
|
40.55
|
40.55
|
40.55
|
40.55
|
40.55
|
32.15
|
414,939,570
|
|
|
11/7/2017
|
0.00 / 0.00%
|
40.55
|
40.55
|
40.55
|
40.55
|
40.55
|
32.15
|
414,939,570
|
|
|
11/6/2017
|
+40.55 / +0.00%
|
40.55
|
40.55
|
40.55
|
40.55
|
40.55
|
32.15
|
800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|