$20.62 +0.10 (%) 21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs - NASDAQ

Jul. 1, 2015 | 11:08 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNET historical data

Date Open High Low Close Volume
6/30/201519.8220.5819.8220.521,253,637
6/29/201520.5020.5519.5619.651,712,866
6/26/201520.5820.7520.4620.56847,171
6/25/201520.9320.9720.5620.71984,610
6/24/201521.1821.1820.8620.971,587,370
6/23/201521.2221.3021.0921.191,673,619
6/22/201521.3021.4721.1921.211,122,527
6/19/201521.5121.5721.2521.251,167,140
6/18/201521.3421.6421.3421.561,312,336
6/17/201521.5221.7921.2621.36974,630
6/16/201521.6421.7421.4021.451,543,821
6/15/201521.7122.0721.4821.771,030,539
6/12/201521.7521.8521.5821.712,353,959
6/11/201521.8422.0021.6121.713,325,495
6/10/201522.3922.5921.8221.853,998,179
6/9/201520.5220.8119.5719.91662,686
6/8/201521.5021.5820.3720.65868,101
6/5/201521.1521.5120.9121.46948,383
6/4/201520.9621.6920.8021.212,009,360
6/3/201520.4121.1120.2720.992,423,425
6/2/201518.8520.3518.8420.31876,124
6/1/201518.3019.4518.3018.841,243,115
5/29/201518.0018.1617.7018.061,023,721
5/28/201517.2017.7717.1017.73840,079
5/27/201516.9217.5916.1217.533,053,165
5/26/201519.6819.6818.2218.61997,468
5/22/201519.5019.7519.3519.40751,185
5/21/201519.7820.0219.4119.49521,226
5/20/201519.2519.7119.2519.67296,579
5/19/201519.3719.5219.1219.28265,622
5/18/201519.1819.4419.1419.29189,713
5/15/201518.8119.2418.7719.21434,583
5/14/201518.9719.1418.7718.83593,764
5/13/201519.0019.1118.6818.84260,132
5/12/201519.1719.4218.8019.00303,750
5/11/201519.7620.0019.2119.24643,885
5/8/201522.8622.8619.5819.76496,381
5/7/201520.0020.0019.4119.49548,010
5/6/201520.3520.3519.8020.07455,459
5/5/201520.5520.6220.3520.40267,959
5/4/201520.6920.9120.5020.77232,022
5/1/201520.6520.7420.2920.59191,509
4/30/201520.6520.9420.4820.57482,460
4/29/201520.5520.8120.3520.55455,638
4/28/201520.5820.8220.3020.75454,700
4/27/201520.3120.6420.2820.491,013,873
4/24/201520.1920.4820.1520.20579,708
4/23/201519.8420.2219.8020.14364,836
4/22/201520.1320.2719.9420.01381,003
4/21/201520.2320.2719.8420.00593,337
4/20/201520.5120.6519.8820.01604,923
4/17/201520.1920.5020.0020.47784,293
4/16/201520.5020.7920.3120.70809,100
4/15/201519.9820.4919.9120.47355,404
4/14/201520.4320.4319.6219.981,242,578
4/13/201519.8420.5819.7920.54934,161
4/10/201519.8020.2019.7519.76689,839
4/9/201520.2020.2019.4619.901,169,617
4/8/201518.7320.3318.7219.952,354,948
4/7/201518.2418.7418.1618.48882,599
4/6/201517.3718.4617.3718.10564,776
4/2/201516.9817.4516.8417.39246,407
4/1/201518.1318.1416.8917.11779,971
3/31/201517.1217.9716.8517.66814,308
3/30/201517.1717.3316.9517.30896,234
3/27/201516.9717.0216.5616.98288,124
3/26/201516.9617.0516.7516.93287,665
3/25/201517.0417.1816.6616.99377,157
3/24/201517.2817.4216.9717.09362,360
3/23/201517.1017.3316.9117.18458,102
3/20/201516.2717.4416.2417.201,198,476
3/19/201517.0017.0015.7916.192,051,734
3/18/201517.1117.6516.8417.05875,322
3/17/201517.1317.2616.5817.20764,675
3/16/201517.3917.3916.5017.28810,749
3/13/201517.5217.5817.1117.39563,047
3/12/201517.8517.9317.4117.55570,755
3/11/201517.3017.7717.0217.74842,691
3/10/201516.2518.1816.2517.271,835,407
3/9/201517.5717.8917.2117.731,118,885
3/6/201516.5817.5316.5817.33728,582
3/5/201516.5217.0016.5216.59431,844
3/4/201516.1016.6915.9516.64923,331
3/3/201516.4116.5716.0016.10856,688
3/2/201517.2717.5216.5116.571,308,944
2/27/201517.6117.8217.1917.30508,876
2/26/201517.5717.9917.5717.64516,570
2/25/201517.7417.9017.4217.57438,125
2/24/201517.7918.1117.7317.85335,128
2/23/201518.1618.2817.7617.86459,821
2/20/201518.4818.5618.2018.33253,715
2/19/201519.0719.1018.5018.57466,471
2/18/201519.1319.1718.8419.10439,657
2/17/201519.0919.2818.7619.06586,282
2/13/201518.1819.3418.1819.05615,029
2/12/201518.0418.1717.9418.10368,940
2/11/201517.9218.1817.6718.06303,426
2/10/201518.1318.1317.8118.00287,557
2/9/201518.1018.1017.7017.98480,299
2/6/201518.1818.4417.8518.28857,646
  • Showing 1-100 of 1,054 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!