$20.00 -0.04 (%) 21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs - NASDAQ

Sep. 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
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
7/30/201427.0428.0027.0427.72578,989
7/29/201429.2629.2626.6426.681,108,806
7/28/201427.3529.0327.0228.96894,808
7/25/201427.4027.5526.4927.22684,576
7/24/201427.6828.1626.8427.39347,521
7/23/201427.7428.2127.7027.82528,140
7/22/201428.5128.5927.2027.781,126,518
7/21/201427.8728.3827.3928.14444,606
7/18/201427.5928.4627.5427.99254,973
7/17/201428.3229.0527.5727.62444,420
7/16/201429.2029.3728.2628.60373,511
7/15/201429.5329.8828.5129.09611,212
7/14/201429.2429.9029.0229.56399,779
7/11/201429.2029.8228.7528.89292,278
7/10/201428.7129.3328.0729.01971,897
7/9/201429.7930.0729.0029.42763,310
7/8/201430.7130.8328.7929.551,120,748
7/7/201431.7832.0231.0531.11551,700
7/3/201431.0432.3230.4531.96609,856
7/2/201430.3532.3430.3430.99889,418
7/1/201429.9930.2329.5630.19594,805
6/30/201429.7730.1029.6429.97355,180
6/27/201429.8030.0429.5029.99365,318
6/26/201429.7030.4129.7030.03368,598
6/25/201429.8030.3829.5129.89497,027
6/24/201429.3629.9929.3229.72565,129
6/23/201429.3529.7828.7129.36547,300
6/20/201429.5029.6028.9329.47593,551
6/19/201429.7029.7028.5229.50559,656
6/18/201427.8929.4127.2529.31875,874
6/17/201426.6027.8126.3727.64851,222
6/16/201426.0726.7625.4426.69647,885
6/13/201426.2726.2725.4225.82633,541
6/12/201426.7726.8525.6425.78448,391
6/11/201426.0027.1426.0026.83683,209
6/10/201427.0627.4326.2026.26484,428
6/9/201427.5028.3926.8927.13895,217
6/6/201426.5027.8725.9927.431,088,058
6/5/201424.5826.1024.5826.001,160,781
6/4/201425.1125.2124.1024.70593,595
6/3/201425.0725.7625.0725.47609,112
6/2/201426.9827.3825.5025.53895,948
5/30/201426.2927.1025.9826.961,765,193
5/29/201425.7526.1825.3826.15722,271
5/28/201425.2726.0725.0025.37699,273
5/27/201425.8826.0225.0225.271,286,833
5/23/201425.5025.9023.9025.873,012,443
5/22/201426.0627.6826.0626.921,279,904
5/21/201425.7926.0325.3925.89453,819
5/20/201425.5726.3425.2625.62630,012
5/19/201425.8826.3825.3725.78437,200
5/16/201426.0826.0825.3625.85173,655
5/15/201426.6926.6925.0425.86526,564
5/14/201426.3327.3725.5526.81480,444
5/13/201426.6827.0024.9026.54685,869
5/12/201423.4426.2623.1526.13852,054
5/9/201422.7823.6622.6123.06764,440
5/8/201423.7624.2623.1223.16442,470
5/7/201424.2124.2122.5923.79986,735
5/6/201424.2725.1224.0024.22346,090
5/5/201424.3624.9323.7024.41232,455
5/2/201424.1824.7723.8224.49222,829
5/1/201423.9724.9923.6824.20345,306
4/30/201424.6425.0423.7324.02585,798
  • Showing 1-100 of 859 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center