|
Closing price on 10/8/2018
|
|
| Open |
134.10 |
| High |
134.70 |
| Low |
133.00 |
| Volume |
566,750 |
| Split-adjusted Price |
84.79 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2018
|
-2.20 / -1.63%
|
134.10
|
134.70
|
133.00
|
133.00
|
133.72
|
84.79
|
566,750
|
|
|
10/5/2018
|
-1.70 / -1.24%
|
136.00
|
136.10
|
135.00
|
135.20
|
135.55
|
86.20
|
519,180
|
|
|
10/4/2018
|
0.00 / 0.00%
|
136.90
|
137.00
|
135.90
|
136.90
|
136.20
|
87.28
|
304,620
|
|
|
10/3/2018
|
-0.10 / -0.07%
|
137.00
|
137.10
|
136.50
|
136.90
|
136.93
|
87.28
|
1,201,280
|
|
|
10/2/2018
|
+0.70 / +0.51%
|
135.00
|
137.60
|
135.00
|
137.00
|
136.42
|
87.34
|
924,540
|
|
|
10/1/2018
|
-1.00 / -0.73%
|
136.80
|
137.00
|
136.00
|
136.30
|
136.25
|
86.90
|
1,730,980
|
|
|
9/28/2018
|
-1.20 / -0.87%
|
138.50
|
138.90
|
137.30
|
137.30
|
137.68
|
87.54
|
674,020
|
|
|
9/27/2018
|
+2.00 / +1.47%
|
137.00
|
140.00
|
136.80
|
138.50
|
138.22
|
88.30
|
980,840
|
|
|
9/26/2018
|
-0.40 / -0.29%
|
136.90
|
136.90
|
136.30
|
136.50
|
136.55
|
87.03
|
418,120
|
|
|
9/25/2018
|
-0.10 / -0.07%
|
137.00
|
137.10
|
136.20
|
136.90
|
136.55
|
87.28
|
480,150
|
|
|
9/24/2018
|
-0.80 / -0.58%
|
137.80
|
137.80
|
136.20
|
137.00
|
137.17
|
87.34
|
639,720
|
|
|
9/21/2018
|
+1.80 / +1.32%
|
136.00
|
137.80
|
134.90
|
137.80
|
136.62
|
87.85
|
1,940,850
|
|
|
9/20/2018
|
-1.80 / -1.31%
|
137.20
|
137.30
|
136.00
|
136.00
|
136.51
|
86.71
|
771,520
|
|
|
9/19/2018
|
-0.20 / -0.14%
|
138.00
|
138.20
|
136.90
|
137.80
|
137.59
|
87.85
|
929,630
|
|
|
9/18/2018
|
+2.00 / +1.47%
|
136.10
|
138.80
|
135.20
|
138.00
|
137.57
|
87.98
|
1,794,170
|
|
|
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
|
|
|
|