$16.01 +0.20 (%) 21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNET historical data

Date Open High Low Close Volume
12/19/201415.6516.0915.5916.01599,735
12/18/201416.3817.0615.6315.811,150,863
12/17/201415.6016.1315.3916.04657,454
12/16/201415.5915.9815.3215.55589,475
12/15/201415.5616.3415.5315.85795,501
12/12/201416.4616.7015.6715.721,169,214
12/11/201415.5917.0515.5816.501,233,459
12/10/201416.4316.6315.3815.511,650,588
12/9/201416.8616.9615.9116.192,473,254
12/8/201418.4418.4716.5316.941,611,683
12/5/201418.2618.6818.1718.201,096,900
12/4/201418.5018.9718.2418.48990,189
12/3/201419.3119.9018.4418.461,434,726
12/2/201419.6620.2719.2019.461,687,382
12/1/201420.5020.8418.9019.835,857,236
11/28/201418.6019.0118.2018.821,310,411
11/26/201418.1419.7018.0018.616,921,257
11/25/201420.0020.8919.5320.763,723,010
11/24/201419.6620.4119.5220.371,388,080
11/21/201420.4720.7519.2419.511,171,149
11/20/201420.4720.5119.3020.361,372,457
11/19/201418.7120.6318.7120.233,024,770
11/18/201421.5421.5418.6518.811,392,551
11/17/201421.9921.9920.1820.30981,054
11/14/201420.4221.7920.1621.39871,638
11/13/201420.7420.8920.1220.48566,912
11/12/201420.6820.7920.2720.67715,366
11/11/201420.6220.8419.8220.64914,576
11/10/201419.7820.5019.7820.40855,931
11/7/201419.2519.5318.8919.451,655,476
11/6/201421.0121.3119.3819.411,092,253
11/5/201421.9722.0020.7020.91741,305
11/4/201421.9022.1321.6021.92769,556
11/3/201420.5123.0020.5121.922,528,309
10/31/201420.1121.0020.1120.921,150,201
10/30/201419.2620.3619.1719.83547,148
10/29/201419.8219.8719.0119.24682,365
10/28/201419.3520.0618.9419.96968,335
10/27/201418.7419.3218.6519.05370,778
10/24/201418.7819.2618.6718.99342,459
10/23/201419.4519.7218.8518.95729,467
10/22/201419.6620.5119.0019.011,507,079
10/21/201418.2019.7018.1719.401,517,672
10/20/201417.6518.3917.4618.20893,357
10/17/201418.6919.4017.5917.61893,011
10/16/201417.3118.6817.0518.331,378,568
10/15/201417.0017.9916.9017.821,014,607
10/14/201417.1517.9017.1117.411,055,990
10/13/201418.3518.9816.7717.011,789,474
10/10/201419.1619.9818.5618.731,673,759
10/9/201420.6921.1819.3019.392,466,701
10/8/201418.7821.8418.4421.543,571,341
10/7/201417.5119.5017.2618.892,053,504
10/6/201417.6818.1917.3817.55844,895
10/3/201417.7118.1117.5117.91957,045
10/2/201417.0617.4916.5617.421,064,038
10/1/201417.5817.9616.5516.851,765,777
9/30/201418.1118.4017.8418.001,058,610
9/29/201417.8418.2717.3018.041,084,439
9/26/201418.5318.7917.8718.131,052,989
9/25/201418.4618.9518.1318.211,004,950
9/24/201418.8819.2018.0618.741,662,488
9/23/201418.7620.4918.0319.183,793,216
9/22/201419.9120.2718.4119.062,384,112
9/19/201420.2821.4019.8920.002,811,076
9/18/201420.8421.7519.9120.044,062,676
9/17/201420.2121.1219.1921.005,258,255
9/16/201422.3022.5119.9920.204,985,172
9/15/201418.8022.6818.8021.467,997,269
9/12/201416.5020.6516.5019.8714,461,858
9/11/201418.5818.7015.3815.5225,846,985
9/10/201423.3025.8414.2320.1236,773,155
9/9/201427.4227.4221.5721.887,885,829
9/8/201427.5528.2626.7727.412,514,007
9/5/201426.6828.2026.5928.041,298,976
9/4/201426.8227.5426.0227.081,889,831
9/3/201428.0528.7725.6625.712,577,268
9/2/201427.8729.2727.4228.052,058,318
8/29/201429.0029.2027.2427.311,530,070
8/28/201429.1830.9528.0428.682,198,461
8/27/201429.7629.7628.1428.31907,090
8/26/201431.5031.6528.9130.06721,582
8/25/201429.8431.3229.5831.29826,138
8/22/201429.3429.8028.9229.54174,327
8/21/201430.0230.0729.0329.25281,777
8/20/201429.3930.0229.2029.88500,461
8/19/201429.7629.7828.8629.46505,389
8/18/201428.7429.4928.6229.42684,678
8/15/201428.0929.1527.7928.46581,846
8/14/201428.8728.8727.7828.05463,372
8/13/201428.8529.6428.6828.83430,276
8/12/201429.9430.0028.3928.74382,870
8/11/201428.2230.0028.0229.87844,501
8/8/201427.7128.0927.3427.82307,509
8/7/201428.0828.8027.6227.77697,535
8/6/201427.9128.3027.6327.86497,246
8/5/201427.8228.4927.5528.12634,248
8/4/201427.7228.9127.7228.31621,067
8/1/201427.4627.7726.8427.70568,122
7/31/201427.3028.0126.8727.831,112,103
  • Showing 1-100 of 923 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center