|
|
Closing price on 12/1/2016
|
|
| Open |
138.00 |
| High |
138.20 |
| Low |
135.20 |
| Volume |
1,485,910 |
| Split-adjusted Price |
65.11 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2016
|
-2.80 / -2.03%
|
138.00
|
138.20
|
135.20
|
135.20
|
136.83
|
65.11
|
1,485,910
|
|
|
11/30/2016
|
+3.70 / +2.76%
|
135.00
|
142.00
|
134.00
|
138.00
|
139.18
|
66.46
|
5,564,310
|
|
|
11/29/2016
|
+5.10 / +3.95%
|
131.00
|
134.60
|
130.50
|
134.30
|
133.02
|
64.68
|
4,212,840
|
|
|
11/28/2016
|
-5.30 / -3.94%
|
134.00
|
134.00
|
128.50
|
129.20
|
130.90
|
62.22
|
3,551,310
|
|
|
11/25/2016
|
-2.20 / -1.61%
|
136.70
|
136.80
|
133.70
|
134.50
|
134.41
|
64.77
|
2,964,100
|
|
|
11/24/2016
|
-2.30 / -1.65%
|
138.90
|
138.90
|
136.50
|
136.70
|
137.29
|
65.83
|
2,085,820
|
|
|
11/23/2016
|
-1.70 / -1.21%
|
140.70
|
140.80
|
138.80
|
139.00
|
139.53
|
66.94
|
1,303,770
|
|
|
11/22/2016
|
+2.20 / +1.59%
|
138.60
|
140.90
|
138.60
|
140.70
|
139.40
|
67.76
|
2,304,050
|
|
|
11/21/2016
|
+1.30 / +0.95%
|
138.00
|
138.90
|
137.90
|
138.50
|
138.47
|
66.70
|
1,925,500
|
|
|
11/18/2016
|
-1.80 / -1.29%
|
138.10
|
138.50
|
137.20
|
137.20
|
137.73
|
66.07
|
1,369,760
|
|
|
11/17/2016
|
0.00 / 0.00%
|
139.00
|
139.30
|
138.70
|
139.00
|
138.95
|
66.94
|
2,440,320
|
|
|
11/16/2016
|
+1.70 / +1.24%
|
137.30
|
139.20
|
137.30
|
139.00
|
138.67
|
66.94
|
1,831,220
|
|
|
11/15/2016
|
-0.90 / -0.65%
|
138.10
|
139.10
|
137.20
|
137.30
|
137.90
|
66.12
|
1,937,180
|
|
|
11/14/2016
|
-2.30 / -1.64%
|
140.00
|
140.30
|
138.10
|
138.20
|
139.00
|
66.55
|
1,706,670
|
|
|
11/11/2016
|
-0.50 / -0.35%
|
141.00
|
141.20
|
140.50
|
140.50
|
140.71
|
67.66
|
1,037,300
|
|
|
11/10/2016
|
+1.00 / +0.71%
|
140.40
|
141.30
|
140.40
|
141.00
|
141.01
|
67.90
|
1,253,970
|
|
|
11/9/2016
|
-0.40 / -0.28%
|
140.20
|
140.30
|
136.60
|
140.00
|
139.05
|
67.42
|
2,860,910
|
|
|
11/8/2016
|
+0.20 / +0.14%
|
140.50
|
140.90
|
140.30
|
140.40
|
140.55
|
67.61
|
606,390
|
|
|
11/7/2016
|
-0.70 / -0.50%
|
141.00
|
141.10
|
140.10
|
140.20
|
140.32
|
67.52
|
1,259,230
|
|
|
11/4/2016
|
-0.50 / -0.35%
|
141.40
|
141.90
|
140.50
|
140.90
|
141.33
|
67.85
|
1,528,200
|
|
|
11/3/2016
|
+0.30 / +0.21%
|
141.00
|
141.40
|
140.70
|
141.40
|
141.04
|
68.09
|
1,508,620
|
|
|
11/2/2016
|
-0.80 / -0.56%
|
141.90
|
142.60
|
141.10
|
141.10
|
141.77
|
67.95
|
963,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|