|
Closing price on 11/30/2017
|
|
| Open |
185.00 |
| High |
189.50 |
| Low |
184.90 |
| Volume |
1,096,240 |
| Split-adjusted Price |
96.38 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2017
|
+1.70 / +0.92%
|
185.00
|
189.50
|
184.90
|
186.70
|
186.78
|
96.38
|
1,096,240
|
|
|
11/29/2017
|
0.00 / 0.00%
|
184.00
|
185.40
|
184.00
|
185.00
|
184.86
|
95.50
|
6,952,441
|
|
|
11/28/2017
|
0.00 / 0.00%
|
183.00
|
185.00
|
183.00
|
185.00
|
184.21
|
95.50
|
6,733,221
|
|
|
11/27/2017
|
0.00 / 0.00%
|
184.00
|
185.50
|
183.10
|
185.00
|
184.67
|
95.50
|
1,843,992
|
|
|
11/24/2017
|
+0.10 / +0.05%
|
181.50
|
186.00
|
181.10
|
185.00
|
184.22
|
95.50
|
7,078,800
|
|
|
11/23/2017
|
0.00 / 0.00%
|
184.90
|
189.00
|
182.10
|
184.90
|
185.23
|
95.45
|
7,228,770
|
|
|
11/22/2017
|
-4.10 / -2.17%
|
188.80
|
189.00
|
180.00
|
184.90
|
182.82
|
95.45
|
8,329,730
|
|
|
11/21/2017
|
+2.00 / +1.07%
|
187.00
|
195.70
|
187.00
|
189.00
|
192.69
|
97.56
|
1,128,220
|
|
|
11/20/2017
|
+3.80 / +2.07%
|
182.00
|
187.60
|
181.50
|
187.00
|
184.96
|
96.53
|
7,364,830
|
|
|
11/17/2017
|
0.00 / 0.00%
|
183.20
|
183.90
|
182.20
|
183.20
|
183.20
|
94.57
|
3,339,793
|
|
|
11/16/2017
|
+1.40 / +0.77%
|
181.00
|
184.00
|
180.20
|
183.20
|
182.57
|
94.57
|
11,413,210
|
|
|
11/15/2017
|
+1.80 / +1.00%
|
175.80
|
184.00
|
175.80
|
181.80
|
180.13
|
93.85
|
9,920,910
|
|
|
11/14/2017
|
-4.50 / -2.44%
|
181.00
|
182.20
|
175.00
|
180.00
|
179.58
|
92.92
|
13,998,874
|
|
|
11/13/2017
|
+10.70 / +6.16%
|
175.00
|
185.20
|
174.00
|
184.50
|
180.55
|
95.24
|
40,396,065
|
|
|
11/10/2017
|
+11.30 / +6.95%
|
162.30
|
173.80
|
162.00
|
173.80
|
170.53
|
89.72
|
9,774,010
|
|
|
11/9/2017
|
+2.30 / +1.44%
|
160.20
|
163.00
|
159.30
|
162.50
|
161.54
|
83.88
|
2,451,860
|
|
|
11/8/2017
|
+2.40 / +1.52%
|
157.80
|
160.60
|
157.80
|
160.20
|
159.79
|
82.70
|
2,512,670
|
|
|
11/7/2017
|
-0.20 / -0.13%
|
158.00
|
158.50
|
157.00
|
157.80
|
157.76
|
81.46
|
1,091,150
|
|
|
11/6/2017
|
+2.80 / +1.80%
|
155.20
|
158.00
|
155.20
|
158.00
|
156.86
|
81.56
|
1,282,600
|
|
|
11/3/2017
|
-0.70 / -0.45%
|
155.90
|
156.00
|
153.50
|
155.20
|
155.19
|
80.12
|
995,390
|
|
|
11/2/2017
|
+0.90 / +0.58%
|
155.00
|
157.80
|
154.20
|
155.90
|
156.11
|
80.48
|
1,467,910
|
|
|
11/1/2017
|
+4.00 / +2.65%
|
151.00
|
155.50
|
151.00
|
155.00
|
153.15
|
80.01
|
1,826,390
|
|
|
10/31/2017
|
-0.90 / -0.59%
|
151.80
|
151.90
|
151.00
|
151.00
|
151.52
|
77.95
|
992,120
|
|
|
10/30/2017
|
-0.50 / -0.33%
|
152.60
|
152.60
|
151.60
|
151.90
|
152.11
|
78.41
|
1,708,132
|
|
|
10/27/2017
|
+0.60 / +0.40%
|
152.00
|
152.40
|
151.80
|
152.40
|
152.05
|
78.67
|
1,918,932
|
|
|
10/26/2017
|
+1.30 / +0.86%
|
150.60
|
151.90
|
150.60
|
151.80
|
151.51
|
78.36
|
1,785,243
|
|
|
10/25/2017
|
+1.50 / +1.01%
|
149.00
|
150.60
|
149.00
|
150.50
|
150.04
|
77.69
|
3,758,018
|
|
|
10/24/2017
|
+1.00 / +0.68%
|
147.90
|
149.00
|
147.60
|
149.00
|
148.14
|
76.92
|
18,912,481
|
|
|
10/23/2017
|
-0.50 / -0.34%
|
148.50
|
148.50
|
147.80
|
148.00
|
148.02
|
76.40
|
1,591,160
|
|
|
10/20/2017
|
-0.30 / -0.20%
|
148.60
|
148.80
|
148.50
|
148.50
|
148.57
|
76.66
|
929,006
|
|
|
|