|
Closing price on 12/18/2009
|
|
| Open |
67.00 |
| High |
67.00 |
| Low |
66.50 |
| Volume |
417,830 |
| Split-adjusted Price |
6.07 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2009
|
+3.00 / +4.69%
|
67.00
|
67.00
|
66.50
|
67.00
|
67.00
|
6.07
|
417,830
|
|
|
12/17/2009
|
-2.50 / -3.76%
|
65.00
|
65.50
|
64.00
|
64.00
|
64.00
|
5.80
|
183,600
|
|
|
12/16/2009
|
-3.00 / -4.32%
|
69.50
|
69.50
|
66.50
|
66.50
|
66.50
|
6.03
|
339,900
|
|
|
12/15/2009
|
0.00 / 0.00%
|
69.00
|
70.00
|
68.50
|
69.50
|
69.50
|
6.30
|
237,800
|
|
|
12/14/2009
|
+0.50 / +0.72%
|
69.00
|
70.00
|
69.00
|
69.50
|
69.50
|
6.30
|
220,630
|
|
|
12/11/2009
|
-0.50 / -0.72%
|
68.50
|
69.50
|
68.00
|
69.00
|
69.00
|
6.26
|
376,760
|
|
|
12/10/2009
|
-3.50 / -4.79%
|
73.00
|
73.50
|
69.50
|
69.50
|
69.50
|
6.30
|
923,980
|
|
|
12/9/2009
|
-3.00 / -3.95%
|
73.50
|
75.00
|
72.50
|
73.00
|
73.00
|
6.62
|
527,930
|
|
|
12/8/2009
|
-0.50 / -0.65%
|
75.50
|
77.50
|
75.00
|
76.00
|
76.00
|
6.89
|
395,050
|
|
|
12/7/2009
|
-1.00 / -1.29%
|
76.00
|
77.00
|
76.00
|
76.50
|
76.50
|
6.94
|
98,800
|
|
|
12/4/2009
|
0.00 / 0.00%
|
77.50
|
78.50
|
77.00
|
77.50
|
77.50
|
7.03
|
273,280
|
|
|
12/3/2009
|
-1.50 / -1.90%
|
79.00
|
79.00
|
77.50
|
77.50
|
77.50
|
7.03
|
288,200
|
|
|
12/2/2009
|
-0.50 / -0.63%
|
79.00
|
79.50
|
77.50
|
79.00
|
79.00
|
7.16
|
271,430
|
|
|
12/1/2009
|
+1.00 / +1.27%
|
79.00
|
80.00
|
79.00
|
79.50
|
79.50
|
7.21
|
453,080
|
|
|
11/30/2009
|
+1.00 / +1.29%
|
78.00
|
80.00
|
77.50
|
78.50
|
78.50
|
7.12
|
234,500
|
|
|
11/27/2009
|
0.00 / 0.00%
|
74.00
|
81.00
|
74.00
|
77.50
|
77.50
|
7.03
|
755,480
|
|
|
11/26/2009
|
-4.00 / -4.91%
|
77.50
|
78.00
|
77.50
|
77.50
|
77.50
|
7.03
|
452,550
|
|
|
11/25/2009
|
-2.50 / -2.98%
|
83.50
|
83.50
|
80.00
|
81.50
|
81.50
|
7.39
|
352,730
|
|
|
11/24/2009
|
0.00 / 0.00%
|
84.00
|
85.00
|
83.50
|
84.00
|
84.00
|
7.62
|
209,410
|
|
|
11/23/2009
|
-3.00 / -3.45%
|
86.00
|
87.00
|
84.00
|
84.00
|
84.00
|
7.62
|
149,040
|
|
|
11/20/2009
|
0.00 / 0.00%
|
87.00
|
87.50
|
86.50
|
87.00
|
87.00
|
7.89
|
390,010
|
|
|
11/19/2009
|
+0.50 / +0.58%
|
87.00
|
87.50
|
86.50
|
87.00
|
87.00
|
7.89
|
387,080
|
|
|
11/18/2009
|
+2.00 / +2.37%
|
85.00
|
86.50
|
84.50
|
86.50
|
86.50
|
7.84
|
582,520
|
|
|
11/17/2009
|
+0.50 / +0.60%
|
84.00
|
84.50
|
83.50
|
84.50
|
84.50
|
7.66
|
301,350
|
|
|
11/16/2009
|
-1.00 / -1.18%
|
86.00
|
86.00
|
84.00
|
84.00
|
84.00
|
7.62
|
174,000
|
|
|
11/13/2009
|
0.00 / 0.00%
|
83.00
|
85.00
|
83.00
|
85.00
|
85.00
|
7.71
|
254,020
|
|
|
11/12/2009
|
0.00 / 0.00%
|
85.00
|
86.00
|
85.00
|
85.00
|
85.00
|
7.71
|
232,460
|
|
|
11/11/2009
|
+2.50 / +3.03%
|
82.50
|
85.00
|
82.00
|
85.00
|
85.00
|
7.71
|
295,090
|
|
|
11/10/2009
|
+1.00 / +1.23%
|
82.50
|
83.00
|
81.00
|
82.50
|
82.50
|
7.48
|
328,780
|
|
|
11/9/2009
|
-2.50 / -2.98%
|
81.00
|
84.00
|
80.50
|
81.50
|
81.50
|
7.39
|
229,510
|
|
|