|
Closing price on 11/28/2008
|
|
| Open |
76.00 |
| High |
76.50 |
| Low |
76.00 |
| Volume |
281,340 |
| Split-adjusted Price |
3.57 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2008
|
+3.50 / +4.79%
|
76.00
|
76.50
|
76.00
|
76.50
|
76.50
|
3.57
|
281,340
|
|
|
11/27/2008
|
-1.00 / -1.35%
|
74.00
|
77.00
|
73.00
|
73.00
|
73.00
|
3.40
|
119,110
|
|
|
11/26/2008
|
-2.50 / -3.27%
|
75.50
|
75.50
|
73.00
|
74.00
|
74.00
|
3.45
|
141,920
|
|
|
11/25/2008
|
-1.00 / -1.29%
|
77.50
|
79.00
|
76.00
|
76.50
|
76.50
|
3.48
|
498,130
|
|
|
11/24/2008
|
-3.50 / -4.32%
|
83.00
|
83.00
|
77.50
|
77.50
|
77.50
|
3.52
|
199,520
|
|
|
11/21/2008
|
-1.50 / -1.82%
|
79.00
|
82.50
|
79.00
|
81.00
|
81.00
|
3.68
|
76,640
|
|
|
11/20/2008
|
-2.50 / -2.94%
|
83.00
|
83.00
|
81.00
|
82.50
|
82.50
|
3.75
|
82,770
|
|
|
11/19/2008
|
-0.50 / -0.58%
|
85.50
|
85.50
|
85.00
|
85.00
|
85.00
|
3.86
|
60,140
|
|
|
11/18/2008
|
+0.50 / +0.59%
|
83.50
|
85.50
|
83.50
|
85.50
|
85.50
|
3.89
|
17,960
|
|
|
11/17/2008
|
-1.50 / -1.73%
|
84.50
|
86.50
|
84.50
|
85.00
|
85.00
|
3.86
|
37,750
|
|
|
11/14/2008
|
0.00 / 0.00%
|
89.00
|
89.00
|
86.50
|
86.50
|
86.50
|
3.93
|
42,780
|
|
|
11/13/2008
|
+4.00 / +4.85%
|
81.00
|
86.50
|
81.00
|
86.50
|
86.50
|
3.93
|
104,750
|
|
|
11/12/2008
|
-3.00 / -3.51%
|
81.50
|
82.50
|
81.50
|
82.50
|
82.50
|
3.75
|
296,900
|
|
|
11/11/2008
|
-4.50 / -5.00%
|
86.00
|
86.50
|
85.50
|
85.50
|
85.50
|
3.89
|
71,930
|
|
|
11/10/2008
|
+2.00 / +2.27%
|
90.00
|
90.00
|
88.50
|
90.00
|
90.00
|
4.09
|
142,860
|
|
|
11/7/2008
|
-4.00 / -4.35%
|
88.00
|
92.00
|
87.50
|
88.00
|
88.00
|
4.00
|
294,620
|
|
|
11/6/2008
|
+3.00 / +3.37%
|
89.00
|
92.50
|
86.50
|
92.00
|
92.00
|
4.18
|
507,500
|
|
|
11/5/2008
|
+4.00 / +4.71%
|
89.00
|
89.00
|
89.00
|
89.00
|
89.00
|
4.05
|
264,630
|
|
|
11/4/2008
|
+4.00 / +4.94%
|
81.00
|
85.00
|
81.00
|
85.00
|
85.00
|
3.86
|
348,370
|
|
|
11/3/2008
|
+3.00 / +3.85%
|
79.00
|
81.50
|
78.00
|
81.00
|
81.00
|
3.68
|
233,530
|
|
|
10/31/2008
|
+3.50 / +4.70%
|
78.00
|
78.00
|
77.00
|
78.00
|
78.00
|
3.55
|
159,170
|
|
|
10/30/2008
|
+3.50 / +4.93%
|
74.00
|
74.50
|
72.00
|
74.50
|
74.50
|
3.39
|
282,200
|
|
|
10/29/2008
|
+3.00 / +4.41%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
3.23
|
123,380
|
|
|
10/28/2008
|
-2.00 / -2.86%
|
66.50
|
68.00
|
66.50
|
68.00
|
68.00
|
3.09
|
163,050
|
|
|
10/27/2008
|
-3.50 / -4.76%
|
70.00
|
70.50
|
70.00
|
70.00
|
70.00
|
3.18
|
261,440
|
|
|
10/24/2008
|
-3.50 / -4.55%
|
73.50
|
75.00
|
73.50
|
73.50
|
73.50
|
3.34
|
199,000
|
|
|
10/23/2008
|
-4.00 / -4.94%
|
77.00
|
78.00
|
77.00
|
77.00
|
77.00
|
3.50
|
396,910
|
|
|
10/22/2008
|
-2.00 / -2.41%
|
81.00
|
82.50
|
80.00
|
81.00
|
81.00
|
3.68
|
172,550
|
|
|
10/21/2008
|
+1.50 / +1.84%
|
80.00
|
83.00
|
80.00
|
83.00
|
83.00
|
3.77
|
85,780
|
|
|
10/20/2008
|
0.00 / 0.00%
|
81.50
|
83.50
|
78.50
|
81.50
|
81.50
|
3.71
|
145,960
|
|
|