|
|
Closing price on 11/1/2016
|
|
| Open |
143.00 |
| High |
143.00 |
| Low |
141.40 |
| Volume |
843,260 |
| Split-adjusted Price |
68.34 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2016
|
-0.10 / -0.07%
|
143.00
|
143.00
|
141.40
|
141.90
|
142.04
|
68.34
|
843,260
|
|
|
10/31/2016
|
-1.30 / -0.91%
|
143.00
|
143.60
|
142.00
|
142.00
|
142.72
|
68.38
|
797,407
|
|
|
10/28/2016
|
+0.80 / +0.56%
|
142.50
|
144.10
|
142.00
|
143.30
|
143.36
|
69.01
|
833,450
|
|
|
10/27/2016
|
+1.40 / +0.99%
|
141.40
|
142.50
|
141.10
|
142.50
|
141.80
|
68.62
|
517,820
|
|
|
10/26/2016
|
+0.10 / +0.07%
|
141.00
|
141.50
|
140.90
|
141.10
|
141.07
|
67.95
|
1,027,530
|
|
|
10/25/2016
|
0.00 / 0.00%
|
141.00
|
141.80
|
140.50
|
141.00
|
141.02
|
67.90
|
1,347,450
|
|
|
10/24/2016
|
-3.20 / -2.22%
|
144.20
|
144.20
|
141.00
|
141.00
|
142.12
|
67.90
|
1,930,590
|
|
|
10/21/2016
|
-0.70 / -0.48%
|
145.00
|
145.90
|
144.10
|
144.20
|
144.90
|
69.44
|
848,640
|
|
|
10/20/2016
|
-1.10 / -0.75%
|
146.00
|
146.50
|
144.50
|
144.90
|
145.43
|
69.78
|
1,118,000
|
|
|
10/19/2016
|
+2.00 / +1.39%
|
144.00
|
146.50
|
143.10
|
146.00
|
145.23
|
70.31
|
2,250,500
|
|
|
10/18/2016
|
+1.80 / +1.27%
|
142.20
|
144.00
|
141.90
|
144.00
|
142.76
|
69.35
|
1,140,300
|
|
|
10/17/2016
|
-1.80 / -1.25%
|
143.30
|
144.20
|
142.10
|
142.20
|
142.99
|
68.48
|
711,870
|
|
|
10/14/2016
|
+2.00 / +1.41%
|
142.00
|
144.80
|
142.00
|
144.00
|
143.61
|
69.35
|
2,177,010
|
|
|
10/13/2016
|
+0.50 / +0.35%
|
141.10
|
142.50
|
141.10
|
142.00
|
141.87
|
68.38
|
791,080
|
|
|
10/12/2016
|
+1.00 / +0.71%
|
140.50
|
141.50
|
140.00
|
141.50
|
140.96
|
68.14
|
1,243,190
|
|
|
10/11/2016
|
+0.40 / +0.29%
|
140.00
|
141.00
|
137.20
|
140.50
|
138.68
|
67.66
|
2,006,450
|
|
|
10/10/2016
|
-1.50 / -1.06%
|
141.60
|
141.60
|
140.10
|
140.10
|
140.78
|
67.47
|
822,170
|
|
|
10/7/2016
|
-0.40 / -0.28%
|
142.00
|
142.60
|
140.60
|
141.60
|
141.37
|
68.19
|
1,175,020
|
|
|
10/6/2016
|
+1.60 / +1.14%
|
140.40
|
142.40
|
140.40
|
142.00
|
141.70
|
68.38
|
1,566,360
|
|
|
10/5/2016
|
-0.10 / -0.07%
|
141.00
|
141.40
|
140.40
|
140.40
|
140.88
|
67.61
|
821,370
|
|
|
10/4/2016
|
0.00 / 0.00%
|
140.50
|
141.80
|
140.10
|
140.50
|
141.11
|
67.66
|
1,378,590
|
|
|
10/3/2016
|
+0.50 / +0.36%
|
140.90
|
140.90
|
140.20
|
140.50
|
140.50
|
67.66
|
1,625,408
|
|
|
9/30/2016
|
0.00 / 0.00%
|
140.00
|
140.90
|
140.00
|
140.00
|
140.27
|
67.42
|
1,129,950
|
|
|
9/29/2016
|
0.00 / 0.00%
|
140.00
|
140.90
|
139.70
|
140.00
|
140.10
|
67.42
|
2,294,740
|
|
|
9/28/2016
|
0.00 / 0.00%
|
140.50
|
140.70
|
139.30
|
140.00
|
139.99
|
67.42
|
1,576,100
|
|
|
9/27/2016
|
-1.00 / -0.71%
|
141.00
|
141.40
|
140.00
|
140.00
|
140.56
|
67.42
|
1,094,130
|
|
|
9/26/2016
|
+1.00 / +0.71%
|
140.00
|
141.10
|
139.60
|
141.00
|
140.29
|
67.90
|
4,543,505
|
|
|
9/23/2016
|
+2.80 / +2.04%
|
136.90
|
140.40
|
136.50
|
140.00
|
138.97
|
67.42
|
4,622,476
|
|
|
9/22/2016
|
-0.60 / -0.44%
|
138.00
|
139.50
|
137.20
|
137.20
|
138.45
|
66.07
|
4,430,970
|
|
|
9/21/2016
|
+1.80 / +1.32%
|
138.00
|
138.90
|
137.00
|
137.80
|
138.14
|
66.36
|
1,594,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:49:59 AM
|
|
|
|
|