$18.12 -1.22 (%) 21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs - NASDAQ

May. 6, 2016 | 10:45 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNET historical data

Date Open High Low Close Volume
5/5/201620.0620.0617.9719.342,348,085
5/4/201619.8120.0719.8119.97448,668
5/3/201619.8520.2019.8319.89540,068
5/2/201620.1420.2519.8819.92405,444
4/29/201620.3220.3620.1420.18252,209
4/28/201620.5020.5020.1720.22363,788
4/27/201620.3520.4120.2020.34186,337
4/26/201620.4220.4620.2820.41475,960
4/25/201620.6420.6820.1420.41535,843
4/22/201620.8820.9520.5120.67365,495
4/21/201620.9621.0420.8620.92631,458
4/20/201620.8821.0320.8220.93327,332
4/19/201620.9821.0520.8121.001,052,801
4/18/201620.9021.1220.8220.99844,931
4/15/201620.8521.0520.8120.981,533,664
4/14/201621.0521.0920.6720.891,351,627
4/13/201621.0321.0920.9321.032,975,367
4/12/201620.8821.0720.8120.961,287,788
4/11/201620.7520.8720.7520.79612,509
4/8/201620.4520.7520.4320.59576,191
4/7/201620.3820.4620.0520.45731,275
4/6/201620.1920.5820.0120.46657,316
4/5/201620.0020.2919.9420.27527,623
4/4/201619.8420.2819.7920.17444,109
4/1/201619.8120.0019.6419.85517,804
3/31/201619.6420.0119.5019.97672,892
3/30/201619.5319.9019.3519.71812,446
3/29/201619.2119.4419.0819.32497,467
3/28/201619.5619.6519.0119.28605,467
3/24/201619.5919.7619.3919.56536,950
3/23/201620.0220.0219.4819.711,048,779
3/22/201620.1820.2220.0020.02600,510
3/21/201620.2420.3519.9420.28973,382
3/18/201620.0020.3019.9220.151,215,246
3/17/201619.8020.1519.6519.95690,402
3/16/201619.6320.1019.3719.83994,728
3/15/201619.5019.9219.0019.451,810,304
3/14/201620.2520.4420.1020.111,190,813
3/11/201620.0820.4220.0220.33966,992
3/10/201620.1220.1419.8919.95358,346
3/9/201620.0120.2019.8220.00422,584
3/8/201620.1320.2519.9019.93977,840
3/7/201620.1720.3620.1320.27797,150
3/4/201619.9820.5619.9720.222,088,269
3/3/201619.7820.0719.6119.871,460,754
3/2/201619.1819.9719.0819.891,867,767
3/1/201618.7119.1818.7118.991,440,475
2/29/201617.9217.9717.4117.56648,971
2/26/201618.1018.2217.9317.98334,173
2/25/201618.2718.4117.8018.00566,015
2/24/201618.6018.6017.9418.541,052,963
2/23/201618.9618.9618.4418.84527,309
2/22/201618.6719.1018.6319.06547,834
2/19/201618.6718.8018.3618.58690,185
2/18/201618.6818.7618.3918.62689,471
2/17/201618.1018.5818.0018.551,133,539
2/16/201617.9118.1817.3018.071,375,238
2/12/201616.0117.1716.0117.021,423,937
2/11/201616.0316.1315.6815.851,176,290
2/10/201615.8316.5915.8116.38915,201
2/9/201616.8016.9815.2015.652,628,926
2/8/201618.0218.1416.5316.791,885,637
2/5/201618.7318.8817.9618.181,348,594
2/4/201618.7819.0018.5418.67678,354
2/3/201619.1219.1918.5518.871,049,264
2/2/201619.0519.1418.9219.041,456,482
2/1/201619.0419.2618.9519.111,236,803
1/29/201619.1519.3619.0219.19622,281
1/28/201618.9919.1218.8118.97453,710
1/27/201619.0619.1018.8118.871,396,120
1/26/201618.8319.1818.7119.05544,696
1/25/201619.1519.3018.9519.00682,002
1/22/201619.2719.5818.9919.08912,835
1/21/201619.1019.4518.8019.13754,931
1/20/201619.1019.2618.5118.951,329,675
1/19/201619.4519.8619.1019.471,912,283
1/15/201618.9619.1818.4318.841,035,474
1/14/201618.8519.2618.4519.241,904,422
1/13/201618.5619.3918.5618.692,913,155
1/12/201618.9919.4018.2318.542,831,312
1/11/201619.8319.9718.5418.712,124,198
1/8/201620.1320.3819.7519.841,357,592
1/7/201620.1720.3719.8919.972,434,296
1/6/201620.4820.7220.4820.62454,621
1/5/201620.7420.8920.6620.70595,915
1/4/201620.5920.8720.4620.761,509,795
12/31/201520.9621.2120.9421.14744,197
12/30/201521.1221.2120.9921.02915,889
12/29/201521.2321.2521.1321.18427,510
12/28/201521.0621.2721.0221.17621,851
12/24/201521.1821.3221.1121.22472,474
12/23/201521.2921.2920.9821.11878,433
12/22/201520.8021.2820.7321.241,491,394
12/21/201520.4320.8620.4320.702,853,454
12/18/201520.3020.5620.3020.381,647,433
12/17/201520.3520.5120.1820.261,364,981
12/16/201520.5020.6020.2120.251,521,239
12/15/201520.3120.5120.2520.451,082,066
12/14/201520.3020.3820.1520.191,101,063
12/11/201520.3420.4520.2020.261,013,199
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center