21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs $29.67

up +0.42


22/8/2014 03:15 PM  |  NASDAQ : VNET  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNET historical data

Date Open High Low Close Volume
11/4/201317.5318.5017.5318.42350,749
11/1/201317.9617.9616.7317.53585,805
10/31/201318.1818.2917.9018.00183,092
10/30/201318.0218.5317.8018.24649,811
10/29/201317.0418.0817.0418.02789,582
10/28/201317.3017.9216.8417.351,200,953
10/25/201318.4819.0516.9417.001,044,108
10/24/201318.7418.9018.1018.39789,405
10/23/201319.6919.7418.6018.66753,601
10/22/201320.5620.5619.8319.89811,159
10/21/201320.4020.9020.1020.55585,710
10/18/201319.8320.5019.5020.331,310,470
10/17/201318.9119.4318.8019.41390,846
10/16/201318.6119.1918.3918.92587,870
10/15/201318.5018.7018.3018.47272,785
10/14/201318.2318.7318.0518.69306,771
10/11/201317.8918.4817.3218.28468,303
10/10/201317.1018.5017.0118.041,006,007
10/9/201316.1916.6115.7516.57475,280
10/8/201317.3417.4915.9316.12500,006
10/7/201317.7617.8017.1917.33372,033
10/4/201317.2017.9917.0117.83407,482
10/3/201317.0017.2816.6017.01630,652
10/2/201316.6717.1516.6017.14732,458
10/1/201316.4116.8016.1816.69475,797
9/30/201316.1816.5415.9816.49430,356
9/27/201316.1216.3316.1216.16223,702
9/26/201316.2616.5016.1316.28228,498
9/25/201315.8316.3215.7516.20245,698
9/24/201315.6315.9915.3915.87366,537
9/23/201315.8815.8915.4815.64140,437
9/20/201315.6515.9615.6115.88504,104
9/19/201315.4015.6815.2715.64238,834
9/18/201315.2415.4315.0215.32294,465
9/17/201315.6615.7015.0615.18356,564
9/16/201315.6316.1515.3715.60470,303
9/13/201315.2815.8315.0415.80322,146
9/12/201315.6515.9115.2915.32253,438
9/11/201316.0116.0315.5015.72416,787
9/10/201315.8116.3715.2115.97449,466
9/9/201314.9515.8614.9515.84689,985
9/6/201314.8815.1014.5614.98408,254
9/5/201314.0214.9513.9514.82622,135
9/4/201313.9713.9713.7313.83152,332
9/3/201313.7413.9813.6513.96334,065
8/30/201313.7913.8113.4513.55233,563
8/29/201313.1513.7313.1313.70269,845
8/28/201313.1213.2812.9413.13148,907
8/27/201312.9913.3912.9313.17349,372
8/26/201313.2513.3212.9113.03274,059
8/23/201312.7613.2812.6313.18421,975
8/22/201312.9113.0912.5712.74506,759
8/21/201313.4013.5712.9813.001,376,028
8/20/201314.1914.3213.7213.99537,205
8/19/201313.5814.2013.5814.11286,708
8/16/201313.6613.8113.5313.67126,898
8/15/201314.0014.0813.6213.69462,454
8/14/201313.6514.1513.6514.06569,133
8/13/201313.6213.8613.4613.61215,831
8/12/201313.8613.8613.5913.70146,206
8/9/201313.7913.8413.4613.78138,788
8/8/201313.8513.8613.5213.69115,637
8/7/201313.5514.0013.3713.68172,173
8/6/201314.3914.3913.6113.81408,122
8/5/201314.5514.6814.0514.37468,051
8/2/201313.3614.5013.0114.421,294,287
8/1/201312.9113.4912.8513.211,145,422
7/31/201312.9012.9912.6712.8467,804
7/30/201312.7212.9612.6212.78120,243
7/29/201312.8113.0512.7412.83217,800
7/26/201312.8313.0312.7712.91105,426
7/25/201312.6213.1812.6212.99211,783
7/24/201313.0813.0812.4412.50996,888
7/23/201312.9013.1012.8713.06140,068
7/22/201312.9513.0312.6812.89278,544
7/19/201313.1313.2712.6413.05188,730
7/18/201313.1713.4112.8613.09348,265
7/17/201312.5013.2512.5013.17466,639
7/16/201312.6813.0212.4212.48686,642
7/15/201313.0013.1712.6712.981,298,907
7/12/201311.8513.0011.7612.841,102,445
7/11/201311.8412.0911.6311.86411,744
7/10/201311.4711.7311.4711.65297,187
7/9/201311.7611.8411.3011.46475,130
7/8/201311.7311.9511.4811.73512,302
7/5/201311.7011.9411.6011.74348,714
7/3/201312.0012.0211.7311.73136,460
7/2/201311.7012.4811.6511.93675,324
7/1/201311.4011.7111.2511.57248,013
6/28/201311.3711.5111.2211.33202,926
6/27/201311.3211.5011.0611.45280,427
6/26/201311.3011.4511.1211.17333,600
6/25/201310.8011.3210.7411.27297,689
6/24/201311.1611.2910.7410.85644,175
6/21/201311.4511.5011.2911.31396,302
6/20/201311.6912.0011.3211.39457,409
6/19/201312.0212.1411.7511.80259,224
6/18/201311.9012.2011.8712.01361,928
6/17/201311.2012.1811.1911.95647,118
6/14/201311.5311.5311.0611.18658,252
Trading Center