$18.05 +0.08 (%) 21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs - NASDAQ

Aug. 28, 2015 | 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
8/28/201518.0018.2317.5018.05877,170
8/27/201516.6518.7516.6517.971,765,399
8/26/201517.8418.1916.5016.751,649,781
8/25/201518.3618.7117.2417.28789,662
8/24/201518.1818.4615.9217.772,616,031
8/21/201519.6619.9919.2619.271,319,185
8/20/201519.9720.4619.8819.90903,766
8/19/201521.0021.1120.4020.42679,278
8/18/201521.2721.3820.9821.05388,720
8/17/201520.6621.4720.1221.411,039,782
8/14/201520.1620.7520.1620.66401,803
8/13/201520.2620.3519.9520.25463,456
8/12/201520.3520.6719.8420.11684,665
8/11/201520.8320.9920.3120.68409,697
8/10/201520.6521.0120.6520.99235,906
8/7/201520.5520.8220.4320.65404,317
8/6/201520.4520.6520.0220.41347,594
8/5/201520.3220.5320.2220.29224,805
8/4/201520.0520.3719.9020.27507,058
8/3/201520.0320.3219.9220.04568,825
7/31/201520.4720.4720.0820.26583,431
7/30/201520.1121.0219.9520.51857,774
7/29/201520.0320.4919.7720.12999,733
7/28/201520.0320.0319.4619.97597,776
7/27/201519.5420.0419.3219.89849,273
7/24/201520.7720.9120.3920.51329,327
7/23/201520.5820.9920.5820.71246,664
7/22/201520.2420.7820.2420.48794,745
7/21/201520.1520.3819.9520.32274,484
7/20/201519.8320.3619.7220.07426,861
7/17/201519.7319.9419.6719.84289,933
7/16/201519.4419.8119.3119.46527,417
7/15/201519.9119.9119.2019.27960,799
7/14/201519.4720.1919.4720.07559,282
7/13/201519.6819.8819.4319.56972,838
7/10/201519.0119.6718.9719.501,645,957
7/9/201519.0519.3818.5018.742,088,370
7/8/201515.4916.6515.0316.402,481,120
7/7/201517.9017.9615.1916.394,291,335
7/6/201519.9620.0317.7518.241,891,355
7/2/201520.4020.5520.1320.33700,935
7/1/201520.5520.7120.3020.41759,018
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
  • Showing 1-100 of 1,096 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!