|
|
Closing price on 8/10/2012
|
|
| Open |
104.00 |
| High |
105.00 |
| Low |
103.00 |
| Volume |
1,231,100 |
| Split-adjusted Price |
16.26 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2012
|
-1.00 / -0.95%
|
104.00
|
105.00
|
103.00
|
104.00
|
104.00
|
16.26
|
1,231,100
|
|
|
8/9/2012
|
+3.00 / +2.94%
|
103.00
|
106.00
|
103.00
|
105.00
|
105.00
|
16.42
|
118,430
|
|
|
8/8/2012
|
-1.00 / -0.97%
|
102.00
|
103.00
|
100.00
|
102.00
|
102.00
|
15.95
|
186,630
|
|
|
8/7/2012
|
+1.00 / +0.98%
|
104.00
|
106.00
|
102.00
|
103.00
|
103.00
|
16.11
|
558,470
|
|
|
8/6/2012
|
+4.50 / +4.62%
|
102.00
|
102.00
|
100.00
|
102.00
|
102.00
|
15.95
|
476,860
|
|
|
8/3/2012
|
+4.50 / +4.84%
|
97.50
|
97.50
|
97.50
|
97.50
|
97.50
|
15.25
|
108,780
|
|
|
8/2/2012
|
+4.00 / +4.49%
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
14.54
|
150,630
|
|
|
8/1/2012
|
-0.50 / -0.56%
|
89.00
|
89.50
|
88.50
|
89.00
|
89.00
|
13.92
|
72,350
|
|
|
7/31/2012
|
+0.50 / +0.56%
|
89.00
|
89.50
|
88.50
|
89.50
|
89.50
|
14.00
|
78,150
|
|
|
7/30/2012
|
+2.00 / +2.30%
|
87.50
|
90.00
|
87.00
|
89.00
|
89.00
|
13.92
|
226,170
|
|
|
7/27/2012
|
0.00 / 0.00%
|
87.00
|
87.50
|
86.50
|
87.00
|
87.00
|
13.61
|
61,665
|
|
|
7/26/2012
|
0.00 / 0.00%
|
87.00
|
87.50
|
87.00
|
87.00
|
87.00
|
13.61
|
80,360
|
|
|
7/25/2012
|
0.00 / 0.00%
|
87.00
|
87.00
|
86.50
|
87.00
|
87.00
|
13.61
|
133,280
|
|
|
7/24/2012
|
0.00 / 0.00%
|
86.50
|
87.00
|
86.50
|
87.00
|
87.00
|
13.61
|
41,530
|
|
|
7/23/2012
|
-0.50 / -0.57%
|
87.50
|
88.00
|
87.00
|
87.00
|
87.00
|
13.61
|
35,950
|
|
|
7/20/2012
|
0.00 / 0.00%
|
87.50
|
88.00
|
87.50
|
87.50
|
87.50
|
13.68
|
41,430
|
|
|
7/19/2012
|
0.00 / 0.00%
|
87.00
|
87.50
|
86.50
|
87.50
|
87.50
|
13.68
|
115,960
|
|
|
7/18/2012
|
+1.00 / +1.16%
|
86.50
|
87.50
|
86.00
|
87.50
|
87.50
|
13.68
|
29,510
|
|
|
7/17/2012
|
0.00 / 0.00%
|
86.00
|
87.00
|
86.00
|
86.50
|
86.50
|
13.53
|
112,490
|
|
|
7/16/2012
|
-1.00 / -1.14%
|
87.50
|
87.50
|
86.50
|
86.50
|
86.50
|
13.53
|
71,300
|
|
|
7/13/2012
|
+1.00 / +1.16%
|
87.00
|
87.50
|
86.00
|
87.50
|
87.50
|
13.68
|
62,810
|
|
|
7/12/2012
|
+0.50 / +0.58%
|
86.00
|
86.50
|
85.50
|
86.50
|
86.50
|
13.53
|
23,980
|
|
|
7/11/2012
|
+0.50 / +0.58%
|
85.50
|
86.00
|
85.50
|
86.00
|
86.00
|
13.45
|
18,160
|
|
|
7/10/2012
|
0.00 / 0.00%
|
85.50
|
86.00
|
85.00
|
85.50
|
85.50
|
13.37
|
116,570
|
|
|
7/9/2012
|
-1.00 / -1.16%
|
86.00
|
86.50
|
85.50
|
85.50
|
85.50
|
13.37
|
88,080
|
|
|
7/6/2012
|
-0.50 / -0.57%
|
87.00
|
87.00
|
86.50
|
86.50
|
86.50
|
13.53
|
29,930
|
|
|
7/5/2012
|
0.00 / 0.00%
|
87.00
|
87.50
|
86.50
|
87.00
|
87.00
|
13.61
|
36,390
|
|
|
7/4/2012
|
0.00 / 0.00%
|
87.50
|
87.50
|
86.00
|
87.00
|
87.00
|
13.61
|
23,450
|
|
|
7/3/2012
|
-0.50 / -0.57%
|
87.00
|
87.00
|
86.00
|
87.00
|
87.00
|
13.61
|
20,830
|
|
|
7/2/2012
|
-0.50 / -0.57%
|
88.00
|
88.00
|
86.50
|
87.50
|
87.50
|
13.68
|
29,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|