|
Closing price on 10/18/2012
|
|
| Open |
127.00 |
| High |
130.00 |
| Low |
127.00 |
| Volume |
162,300 |
| Split-adjusted Price |
19.77 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2012
|
+3.00 / +2.36%
|
127.00
|
130.00
|
127.00
|
130.00
|
130.00
|
19.77
|
162,300
|
|
|
10/17/2012
|
-1.00 / -0.78%
|
128.00
|
130.00
|
126.00
|
127.00
|
127.00
|
19.32
|
278,150
|
|
|
10/16/2012
|
+5.00 / +4.07%
|
123.00
|
129.00
|
123.00
|
128.00
|
128.00
|
19.47
|
306,475
|
|
|
10/15/2012
|
+5.00 / +4.24%
|
120.00
|
123.00
|
119.00
|
123.00
|
123.00
|
18.71
|
325,440
|
|
|
10/12/2012
|
0.00 / 0.00%
|
118.00
|
119.00
|
117.00
|
118.00
|
118.00
|
17.95
|
86,930
|
|
|
10/11/2012
|
0.00 / 0.00%
|
118.00
|
119.00
|
117.00
|
118.00
|
118.00
|
17.95
|
111,520
|
|
|
10/10/2012
|
0.00 / 0.00%
|
118.00
|
118.00
|
117.00
|
118.00
|
118.00
|
17.95
|
38,920
|
|
|
10/9/2012
|
0.00 / 0.00%
|
118.00
|
119.00
|
117.00
|
118.00
|
118.00
|
17.95
|
152,500
|
|
|
10/8/2012
|
+3.00 / +2.61%
|
115.00
|
119.00
|
115.00
|
118.00
|
118.00
|
17.95
|
207,160
|
|
|
10/5/2012
|
0.00 / 0.00%
|
115.00
|
116.00
|
115.00
|
115.00
|
115.00
|
17.49
|
70,040
|
|
|
10/4/2012
|
0.00 / 0.00%
|
115.00
|
116.00
|
114.00
|
115.00
|
115.00
|
17.49
|
97,390
|
|
|
10/3/2012
|
+1.00 / +0.88%
|
115.00
|
116.00
|
113.00
|
115.00
|
115.00
|
17.49
|
87,060
|
|
|
10/2/2012
|
-2.00 / -1.72%
|
116.00
|
116.00
|
114.00
|
114.00
|
114.00
|
17.34
|
152,200
|
|
|
10/1/2012
|
-1.00 / -0.85%
|
117.00
|
118.00
|
116.00
|
116.00
|
116.00
|
17.64
|
250,830
|
|
|
9/28/2012
|
-1.00 / -0.85%
|
117.00
|
120.00
|
116.00
|
117.00
|
117.00
|
17.80
|
375,100
|
|
|
9/27/2012
|
+2.00 / +1.72%
|
117.00
|
118.00
|
116.00
|
118.00
|
118.00
|
17.95
|
208,340
|
|
|
9/26/2012
|
+3.00 / +2.65%
|
113.00
|
117.00
|
113.00
|
116.00
|
116.00
|
17.64
|
316,090
|
|
|
9/25/2012
|
+3.00 / +2.73%
|
111.00
|
114.00
|
110.00
|
113.00
|
113.00
|
17.19
|
182,755
|
|
|
9/24/2012
|
-1.00 / -0.90%
|
110.00
|
112.00
|
110.00
|
110.00
|
110.00
|
16.73
|
52,630
|
|
|
9/21/2012
|
+1.00 / +0.91%
|
110.00
|
111.00
|
109.00
|
111.00
|
111.00
|
16.88
|
154,960
|
|
|
9/20/2012
|
0.00 / 0.00%
|
110.00
|
111.00
|
108.00
|
110.00
|
110.00
|
16.73
|
142,350
|
|
|
9/19/2012
|
+2.00 / +1.85%
|
108.00
|
111.00
|
108.00
|
110.00
|
110.00
|
16.73
|
116,200
|
|
|
9/18/2012
|
-3.00 / -2.70%
|
111.00
|
112.00
|
108.00
|
108.00
|
108.00
|
16.43
|
244,570
|
|
|
9/17/2012
|
+1.00 / +0.91%
|
110.00
|
112.00
|
110.00
|
111.00
|
111.00
|
16.88
|
265,755
|
|
|
9/14/2012
|
+4.00 / +3.77%
|
108.00
|
111.00
|
107.00
|
110.00
|
110.00
|
16.73
|
246,460
|
|
|
9/13/2012
|
0.00 / 0.00%
|
106.00
|
107.00
|
105.00
|
106.00
|
106.00
|
16.12
|
39,500
|
|
|
9/12/2012
|
+1.00 / +0.95%
|
106.00
|
107.00
|
105.00
|
106.00
|
106.00
|
16.12
|
32,540
|
|
|
9/11/2012
|
+1.00 / +0.96%
|
104.00
|
106.00
|
103.00
|
105.00
|
105.00
|
15.97
|
49,820
|
|
|
9/10/2012
|
-2.00 / -1.89%
|
105.00
|
106.00
|
103.00
|
104.00
|
104.00
|
15.82
|
92,560
|
|
|
9/7/2012
|
+1.00 / +0.95%
|
105.00
|
107.00
|
105.00
|
106.00
|
106.00
|
16.12
|
46,090
|
|
|