|
|
Closing price on 1/3/2017
|
|
| Open |
125.60 |
| High |
127.00 |
| Low |
125.60 |
| Volume |
786,370 |
| Split-adjusted Price |
63.67 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2017
|
+1.10 / +0.88%
|
125.60
|
127.00
|
125.60
|
126.70
|
126.51
|
63.67
|
786,370
|
|
|
12/30/2016
|
-3.00 / -2.33%
|
128.60
|
128.60
|
125.40
|
125.60
|
126.51
|
63.12
|
1,085,850
|
|
|
12/29/2016
|
+2.60 / +2.06%
|
130.00
|
130.00
|
128.30
|
128.60
|
129.04
|
64.62
|
2,299,150
|
|
|
12/28/2016
|
+1.00 / +0.80%
|
126.00
|
126.80
|
125.00
|
126.00
|
125.85
|
63.32
|
1,559,080
|
|
|
12/27/2016
|
+2.50 / +2.04%
|
122.40
|
125.20
|
122.10
|
125.00
|
124.22
|
62.82
|
2,251,380
|
|
|
12/26/2016
|
-1.50 / -1.21%
|
124.00
|
124.50
|
122.10
|
122.50
|
122.78
|
61.56
|
1,025,660
|
|
|
12/23/2016
|
+0.90 / +0.73%
|
123.00
|
124.00
|
121.60
|
124.00
|
122.75
|
62.31
|
1,536,200
|
|
|
12/22/2016
|
-3.00 / -2.38%
|
126.10
|
127.00
|
123.10
|
123.10
|
125.13
|
61.86
|
2,461,800
|
|
|
12/21/2016
|
+1.50 / +1.20%
|
124.00
|
126.70
|
121.50
|
126.10
|
124.35
|
63.37
|
2,383,690
|
|
|
12/20/2016
|
-4.20 / -3.26%
|
128.50
|
128.70
|
124.30
|
124.60
|
125.89
|
62.61
|
3,131,290
|
|
|
12/19/2016
|
-1.10 / -0.85%
|
130.50
|
130.90
|
128.50
|
128.80
|
129.46
|
64.73
|
676,600
|
|
|
12/16/2016
|
+2.30 / +1.80%
|
128.00
|
129.90
|
128.00
|
129.90
|
129.31
|
65.28
|
1,677,380
|
|
|
12/15/2016
|
-3.20 / -2.45%
|
130.40
|
130.50
|
126.90
|
127.60
|
128.15
|
64.12
|
2,893,720
|
|
|
12/14/2016
|
-0.20 / -0.15%
|
131.00
|
132.20
|
130.00
|
130.80
|
130.82
|
65.73
|
1,385,570
|
|
|
12/13/2016
|
-2.70 / -2.02%
|
133.70
|
135.00
|
131.00
|
131.00
|
133.10
|
65.83
|
1,551,120
|
|
|
12/12/2016
|
-2.10 / -1.55%
|
132.50
|
134.30
|
132.50
|
133.70
|
133.53
|
67.19
|
2,390,830
|
|
|
12/9/2016
|
+0.60 / +0.44%
|
135.50
|
136.80
|
135.00
|
135.80
|
135.86
|
68.24
|
1,532,330
|
|
|
12/8/2016
|
+2.70 / +2.04%
|
135.20
|
136.20
|
134.60
|
135.20
|
135.11
|
67.94
|
2,809,980
|
|
|
12/7/2016
|
-1.50 / -1.12%
|
133.30
|
133.40
|
131.80
|
132.50
|
132.57
|
66.58
|
2,071,090
|
|
|
12/6/2016
|
-1.00 / -0.74%
|
135.00
|
135.00
|
133.80
|
134.00
|
134.51
|
67.34
|
943,760
|
|
|
12/5/2016
|
0.00 / 0.00%
|
135.40
|
135.70
|
134.50
|
135.00
|
134.88
|
67.84
|
1,516,960
|
|
|
12/2/2016
|
-0.20 / -0.15%
|
135.00
|
136.50
|
134.20
|
135.00
|
135.32
|
67.84
|
2,756,050
|
|
|
12/1/2016
|
-2.80 / -2.03%
|
138.00
|
138.20
|
135.20
|
135.20
|
136.83
|
67.94
|
1,485,910
|
|
|
11/30/2016
|
+3.70 / +2.76%
|
135.00
|
142.00
|
134.00
|
138.00
|
139.18
|
69.35
|
5,564,310
|
|
|
11/29/2016
|
+5.10 / +3.95%
|
131.00
|
134.60
|
130.50
|
134.30
|
133.02
|
67.49
|
4,212,840
|
|
|
11/28/2016
|
-5.30 / -3.94%
|
134.00
|
134.00
|
128.50
|
129.20
|
130.90
|
64.93
|
3,551,310
|
|
|
11/25/2016
|
-2.20 / -1.61%
|
136.70
|
136.80
|
133.70
|
134.50
|
134.41
|
67.59
|
2,964,100
|
|
|
11/24/2016
|
-2.30 / -1.65%
|
138.90
|
138.90
|
136.50
|
136.70
|
137.29
|
68.70
|
2,085,820
|
|
|
11/23/2016
|
-1.70 / -1.21%
|
140.70
|
140.80
|
138.80
|
139.00
|
139.53
|
69.85
|
1,303,770
|
|
|
11/22/2016
|
+2.20 / +1.59%
|
138.60
|
140.90
|
138.60
|
140.70
|
139.40
|
70.71
|
2,304,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|