$9.58 -0.03 (%) 21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs - NASDAQ

Jul. 29, 2016 | 04:00 PM

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
10/13/201519.1319.6519.0319.37698,027
10/12/201519.0519.3918.8319.25579,385
10/9/201518.7719.1018.7018.93577,979
10/8/201518.5518.9218.2818.66829,476
10/7/201518.4918.8018.2418.571,058,858
10/6/201518.2118.4217.8118.04984,160
10/5/201518.6418.6718.1918.35857,086
10/2/201517.9418.5917.8418.46695,855
10/1/201518.3418.5917.8217.96347,529
9/30/201518.1518.4618.1318.28465,746
9/29/201517.5018.1117.1118.08420,212
9/28/201517.7917.8617.1117.49663,243
9/25/201517.7617.9917.5817.86289,998
9/24/201517.1017.7416.8217.70424,609
9/23/201517.0617.1816.9017.08193,994
9/22/201517.6917.8716.9717.01503,024
9/21/201518.2118.2117.8217.94176,975
9/18/201517.6218.1717.5718.08403,573
9/17/201517.8918.0417.7717.84162,625
9/16/201517.8118.2117.7118.07392,786
9/15/201517.6417.8017.3017.57178,469
9/14/201518.1118.1117.5717.69228,191
9/11/201518.1018.3017.6918.27292,237
9/10/201518.3218.3617.6218.16383,861
9/9/201518.5918.5918.1018.38517,911
9/8/201518.0718.3817.9518.31783,560
9/4/201517.6818.0617.4318.00489,835
9/3/201516.9718.1016.7418.07809,089
9/2/201517.5317.5316.4016.73809,931
9/1/201517.1617.5517.0817.24962,524
8/31/201517.9318.3717.6017.79571,225
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center