$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
4/29/201424.1325.3723.8025.37679,663
4/28/201424.7925.3223.4723.68777,207
4/25/201425.3625.4024.3524.57856,990
4/24/201426.3826.5824.8725.43778,672
4/23/201427.1727.3725.7325.94466,427
4/22/201426.5627.2526.2026.91344,864
4/21/201426.1026.6425.9026.57483,109
4/17/201425.6226.3325.1926.20559,440
4/16/201425.0026.8324.3126.101,235,926
4/15/201425.0125.5521.7324.332,215,401
4/14/201424.3326.0724.2425.09596,557
4/11/201425.0425.6524.1424.18822,800
4/10/201426.6028.1525.6225.741,780,804
4/9/201425.2126.3725.1326.21655,381
4/8/201424.9926.2524.5825.07961,067
4/7/201425.5926.1523.0224.572,063,574
4/4/201426.0526.7125.3325.601,242,351
4/3/201428.7428.9725.9626.181,309,481
4/2/201430.0030.0028.1728.341,300,765
4/1/201428.9730.2828.9730.001,519,905
3/31/201427.6828.8826.9228.702,272,081
3/28/201426.0028.8026.0026.781,471,285
3/27/201427.0127.2625.1625.451,702,640
3/26/201428.3828.5027.1827.41628,176
3/25/201428.9629.2927.3728.07776,547
3/24/201430.1630.6429.0629.22721,551
3/21/201430.7031.4329.9330.00983,434
3/20/201431.5532.0130.2430.311,616,777
3/19/201430.6332.1930.6331.552,794,747
3/18/201429.0031.9028.7530.773,029,683
3/17/201427.0728.2627.0727.80978,899
3/14/201426.9527.4426.7626.84621,426
3/13/201427.4028.0927.0227.171,046,054
3/12/201428.0028.2626.9627.41795,250
3/11/201427.9028.2527.7028.181,378,702
3/10/201427.1328.1926.0527.892,054,113
3/7/201427.8627.8624.7126.652,836,439
3/6/201427.7528.6627.3727.651,140,804
3/5/201429.7929.7927.2327.731,379,959
3/4/201427.2329.4527.0129.331,350,715
3/3/201425.8126.4125.1926.39663,083
2/28/201425.9427.2425.7925.99806,970
2/27/201425.4725.9025.0825.85766,343
2/26/201426.0526.4925.2125.46525,297
2/25/201425.8226.4625.4826.06857,220
2/24/201426.2026.5625.8025.82559,033
2/21/201427.3627.3625.9826.08683,862
2/20/201426.0527.5025.5926.941,098,874
2/19/201425.6426.6625.3225.92952,697
2/18/201424.0026.2023.8025.561,188,913
2/14/201424.0924.2323.3523.91624,100
2/13/201422.3924.1722.1124.04719,562
2/12/201421.9422.6121.6222.57221,268
2/11/201421.2021.9020.9521.89471,504
2/10/201421.2021.3520.7821.11647,875
2/7/201420.8821.7820.8821.63566,342
2/6/201421.9722.2721.4421.61285,898
2/5/201421.5022.0421.1021.81553,530
2/4/201422.0822.4921.4721.58446,494
2/3/201422.4222.8821.7821.85327,992
1/31/201422.2322.7922.2222.57140,173
1/30/201422.9623.3722.5722.58239,450
1/29/201423.1423.3722.3322.64899,074
1/28/201421.0923.7421.0923.65952,773
1/27/201421.3521.7720.2820.821,314,056
1/24/201421.7221.9521.1521.41823,517
1/23/201422.0022.7820.9022.06976,666
1/22/201423.2523.5122.3622.41663,463
1/21/201423.8324.2623.1023.13808,031
1/17/201423.7624.1023.5323.561,111,508
1/16/201423.0124.0522.9924.011,562,150
1/15/201421.9623.2021.9023.121,332,164
1/14/201422.4022.4621.9022.031,054,330
1/13/201422.7522.8922.0522.21350,036
1/10/201423.1223.2222.8222.89265,718
1/9/201423.3823.7022.9723.03627,223
1/8/201423.0023.3222.7123.281,066,746
1/7/201422.0023.1821.8823.01856,289
1/6/201421.8522.1521.5921.801,156,495
1/3/201423.0023.1221.7821.83796,050
1/2/201423.5223.5222.9923.32742,604
12/31/201323.1123.6422.9323.52524,213
12/30/201322.8923.1922.8323.09393,047
12/27/201322.7523.1022.2322.65404,000
12/26/201323.4223.4922.5922.82311,604
12/24/201322.1623.2822.0023.22284,724
12/23/201322.4622.4621.7622.11277,062
12/20/201321.4722.5820.9322.40871,680
12/19/201322.0022.5921.3921.44839,301
12/18/201320.5022.2820.1421.852,123,348
12/17/201320.0620.5219.6120.48795,204
12/16/201319.6420.1019.5019.70299,173
12/13/201319.5019.9019.4019.84177,440
12/12/201319.0019.7019.0019.54200,127
12/11/201319.9719.9718.9919.03515,012
12/10/201319.3120.2019.3019.99394,958
12/9/201319.4019.4818.8419.44325,520
12/6/201319.8919.8919.2119.50451,724
12/5/201319.6920.2719.4919.72464,493
12/4/201318.9019.7918.8519.77593,249
  • Showing 101-200 of 859 items
  • <<
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center