21VIANET GROUP $9.61

up +0.30


20/5/2013 04:20 PM  |  NASDAQ : VNET  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

VNET historical data

Date Open High Low Close Volume
5/20/2013 9.27 9.67 9.20 9.61 6652
5/17/2013 9.34 9.64 9.00 9.31 5768
5/16/2013 9.57 9.57 9.38 9.46 4617
5/15/2013 9.52 9.59 9.44 9.49 2822
5/14/2013 9.43 9.53 9.39 9.50 2108
5/13/2013 9.60 9.62 9.40 9.41 2126
5/10/2013 9.49 9.62 9.20 9.56 1703
5/9/2013 9.24 9.80 9.18 9.53 5324
5/8/2013 9.07 9.21 9.01 9.20 2987
5/7/2013 9.01 9.05 8.83 9.02 1145
5/6/2013 8.99 9.05 8.89 9.04 1275
5/3/2013 9.00 9.03 8.83 8.95 2264
5/2/2013 8.85 8.97 8.65 8.90 1533
5/1/2013 9.00 9.00 8.84 8.84 650
4/30/2013 9.00 9.07 8.90 9.04 2464
4/29/2013 9.09 9.10 8.89 8.95 1483
4/26/2013 8.98 9.09 8.89 9.02 2164
4/25/2013 9.00 9.12 8.87 9.02 3593
4/24/2013 8.78 9.03 8.77 9.00 3160
4/23/2013 8.99 9.05 8.76 8.80 3443
4/22/2013 8.77 9.09 8.66 8.88 1805
4/19/2013 8.71 8.79 8.57 8.65 3122
4/18/2013 8.84 8.95 8.52 8.69 2305
4/17/2013 8.85 8.95 8.80 8.81 5076
4/16/2013 8.92 9.03 8.80 8.88 1153
4/15/2013 9.00 9.00 8.83 8.83 1426
4/12/2013 8.94 9.05 8.85 8.99 1476
4/11/2013 9.13 9.13 8.92 9.00 2094
4/10/2013 8.80 9.20 8.80 9.09 1095
4/9/2013 9.17 9.19 8.78 8.82 3527
4/8/2013 9.20 9.20 8.93 9.10 997
4/5/2013 9.30 9.50 9.20 9.22 1416
4/4/2013 9.32 9.35 9.18 9.27 542
4/3/2013 9.28 9.50 9.26 9.30 1766
4/2/2013 9.22 9.30 9.15 9.19 2536
4/1/2013 9.35 9.48 9.11 9.14 2803
3/28/2013 9.46 9.64 9.30 9.40 719
3/27/2013 9.31 9.51 9.25 9.50 1324
3/26/2013 9.33 9.35 9.24 9.33 1132
3/25/2013 9.28 9.44 9.18 9.32 1579
3/22/2013 9.25 9.41 9.15 9.27 5609
3/21/2013 9.04 9.30 8.98 9.25 6855
3/20/2013 8.77 9.10 8.70 9.03 2899
3/19/2013 8.75 8.85 8.70 8.75 1190
3/18/2013 8.87 8.95 8.61 8.75 1588
3/15/2013 9.04 9.05 8.87 8.88 2221
3/14/2013 9.05 9.30 8.94 9.08 3208
3/13/2013 8.97 9.18 8.81 9.04 1789
3/12/2013 9.55 9.55 8.82 9.09 4697
3/11/2013 9.58 9.68 9.33 9.41 2242
3/8/2013 9.72 9.72 9.44 9.64 2545
3/7/2013 9.51 9.74 9.15 9.68 9133
3/6/2013 9.51 9.96 9.51 9.81 9701
3/5/2013 9.79 9.87 9.66 9.70 3332
3/4/2013 9.69 9.75 9.62 9.72 1779
3/1/2013 9.60 9.78 9.60 9.69 2803
2/28/2013 9.72 9.81 9.57 9.69 2734
2/27/2013 9.79 9.88 9.65 9.73 3223
2/26/2013 9.80 9.82 9.68 9.72 688
2/25/2013 9.94 9.94 9.73 9.74 1081
2/22/2013 9.68 9.93 9.64 9.78 1845
2/21/2013 9.69 9.76 9.63 9.68 1870
2/20/2013 10.00 10.00 9.71 9.71 1627
2/19/2013 10.10 10.14 9.83 9.93 1521
2/15/2013 9.80 9.93 9.75 9.85 1495
2/14/2013 9.80 9.95 9.70 9.85 911
2/13/2013 9.93 9.99 9.70 9.84 458
2/12/2013 9.84 9.98 9.76 9.90 1293
2/11/2013 9.79 9.90 9.70 9.78 413
2/8/2013 9.77 9.96 9.75 9.85 1018
2/7/2013 9.90 10.00 9.70 9.78 1087
2/6/2013 9.79 9.92 9.67 9.83 1784
2/5/2013 9.73 9.76 9.53 9.69 1261
2/4/2013 9.83 9.91 9.50 9.58 2080
2/1/2013 10.01 10.03 9.73 9.81 964
1/31/2013 9.99 10.02 9.92 9.92 1081
1/30/2013 10.08 10.19 9.94 9.95 1736
1/29/2013 10.11 10.20 9.91 10.04 1625
1/28/2013 10.12 10.29 9.99 10.07 780
1/25/2013 10.20 10.24 9.99 10.03 1767
1/24/2013 10.44 10.47 10.17 10.26 3298
1/23/2013 10.56 10.56 10.39 10.46 3115
1/22/2013 10.42 10.49 10.29 10.48 2282
1/18/2013 10.40 10.42 10.20 10.37 5146
1/17/2013 10.36 10.40 10.20 10.36 2651
1/16/2013 9.56 10.30 9.39 10.25 7349
1/15/2013 9.56 9.66 9.26 9.59 1460
1/14/2013 9.88 9.94 9.51 9.58 1514
1/11/2013 9.77 9.88 9.64 9.82 2084
1/10/2013 9.50 9.90 9.22 9.83 2557
1/9/2013 9.37 9.52 9.17 9.41 993
1/8/2013 9.72 9.79 9.25 9.44 854
1/7/2013 9.65 9.96 9.65 9.72 793
1/4/2013 9.55 9.77 9.52 9.65 345
1/3/2013 9.78 9.79 9.50 9.56 626
1/2/2013 9.99 10.11 9.48 9.68 2542
12/31/2012 8.94 9.97 8.92 9.61 6869
12/28/2012 9.04 9.07 8.86 8.86 1323
12/27/2012 8.97 9.00 8.71 9.00 1720
12/26/2012 8.92 9.01 8.80 8.85 2054
Marketplace
Trading Center