|
Closing price on 11/20/2019
|
|
| Open |
124.50 |
| High |
124.80 |
| Low |
123.30 |
| Volume |
1,450,700 |
| Split-adjusted Price |
81.98 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2019
|
-0.40 / -0.32%
|
124.50
|
124.80
|
123.30
|
124.00
|
123.94
|
81.98
|
1,450,700
|
|
|
11/19/2019
|
+3.60 / +2.98%
|
120.40
|
124.40
|
120.40
|
124.40
|
122.84
|
82.25
|
1,178,610
|
|
|
11/18/2019
|
-2.20 / -1.79%
|
123.00
|
123.40
|
120.40
|
120.80
|
121.08
|
79.87
|
1,701,470
|
|
|
11/15/2019
|
-2.90 / -2.30%
|
126.00
|
126.00
|
120.00
|
123.00
|
123.35
|
81.32
|
2,384,360
|
|
|
11/14/2019
|
+0.40 / +0.32%
|
126.00
|
126.40
|
125.60
|
125.90
|
125.96
|
83.24
|
755,470
|
|
|
11/13/2019
|
-2.00 / -1.57%
|
127.50
|
127.50
|
125.40
|
125.50
|
126.06
|
82.97
|
3,851,530
|
|
|
11/12/2019
|
-1.80 / -1.39%
|
129.30
|
129.30
|
127.30
|
127.50
|
127.87
|
84.30
|
2,082,480
|
|
|
11/11/2019
|
+0.10 / +0.08%
|
129.20
|
130.20
|
129.00
|
129.30
|
129.50
|
85.49
|
945,500
|
|
|
11/8/2019
|
+0.10 / +0.08%
|
129.10
|
130.30
|
128.90
|
129.20
|
129.35
|
85.42
|
1,272,810
|
|
|
11/7/2019
|
-1.00 / -0.77%
|
129.50
|
129.80
|
128.70
|
129.10
|
129.16
|
85.35
|
966,170
|
|
|
11/6/2019
|
+0.90 / +0.70%
|
129.00
|
130.50
|
128.50
|
130.10
|
129.74
|
86.02
|
1,584,050
|
|
|
11/5/2019
|
-2.10 / -1.60%
|
131.30
|
131.30
|
129.20
|
129.20
|
129.82
|
85.42
|
2,093,520
|
|
|
11/4/2019
|
-1.10 / -0.83%
|
133.00
|
133.00
|
130.60
|
131.30
|
131.35
|
86.81
|
2,257,970
|
|
|
11/1/2019
|
+2.40 / +1.85%
|
130.20
|
133.00
|
130.20
|
132.40
|
131.84
|
87.54
|
969,370
|
|
|
10/31/2019
|
-2.00 / -1.52%
|
132.00
|
132.00
|
128.80
|
130.00
|
130.03
|
85.95
|
2,915,480
|
|
|
10/30/2019
|
-2.10 / -1.57%
|
134.40
|
134.80
|
131.00
|
132.00
|
132.83
|
87.27
|
1,390,430
|
|
|
10/29/2019
|
+0.30 / +0.22%
|
133.70
|
134.90
|
133.60
|
134.10
|
134.10
|
88.66
|
664,280
|
|
|
10/28/2019
|
-0.70 / -0.52%
|
134.50
|
135.40
|
133.60
|
133.80
|
134.46
|
88.46
|
558,360
|
|
|
10/25/2019
|
+1.90 / +1.43%
|
132.60
|
134.50
|
132.50
|
134.50
|
134.08
|
88.92
|
816,560
|
|
|
10/24/2019
|
+0.30 / +0.23%
|
132.20
|
133.40
|
132.20
|
132.60
|
132.77
|
87.67
|
520,890
|
|
|
10/23/2019
|
-0.20 / -0.15%
|
132.50
|
132.70
|
131.20
|
132.30
|
131.90
|
87.47
|
847,820
|
|
|
10/22/2019
|
-1.10 / -0.82%
|
134.00
|
134.40
|
132.30
|
132.50
|
133.60
|
87.60
|
1,577,090
|
|
|
10/21/2019
|
+1.10 / +0.83%
|
132.50
|
135.50
|
131.90
|
133.60
|
134.14
|
88.33
|
2,006,630
|
|
|
10/18/2019
|
+1.50 / +1.15%
|
131.50
|
133.00
|
131.50
|
132.50
|
132.30
|
87.60
|
1,173,840
|
|
|
10/17/2019
|
+0.60 / +0.46%
|
130.40
|
132.40
|
130.20
|
131.00
|
131.69
|
86.61
|
1,430,520
|
|
|
10/16/2019
|
+2.10 / +1.64%
|
128.30
|
130.90
|
128.30
|
130.40
|
130.01
|
86.21
|
1,481,580
|
|
|
10/15/2019
|
-0.30 / -0.23%
|
128.50
|
129.50
|
127.70
|
128.30
|
128.39
|
84.83
|
1,393,260
|
|
|
10/14/2019
|
+0.60 / +0.47%
|
129.00
|
129.00
|
127.90
|
128.60
|
128.37
|
85.02
|
891,850
|
|
|
10/11/2019
|
+1.00 / +0.79%
|
127.00
|
128.00
|
126.90
|
128.00
|
127.50
|
84.63
|
651,310
|
|
|
10/10/2019
|
0.00 / 0.00%
|
126.70
|
128.50
|
126.70
|
127.00
|
127.32
|
83.97
|
442,150
|
|
|
|