$18.20 +0.59 (%) 21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs - NASDAQ

Oct. 20, 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
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
6/13/201310.9211.4010.9211.35559,864
6/12/201311.0011.1210.7910.99281,911
6/11/201310.8010.9910.6510.95316,675
6/10/201311.2011.2210.5310.89621,801
6/7/20139.8410.909.8310.87636,337
6/6/20139.759.979.629.81209,912
6/5/20139.629.789.519.70508,269
6/4/20139.389.619.359.60721,631
6/3/20139.339.449.139.36202,382
5/31/20139.309.369.079.14182,982
5/30/20139.449.609.319.3655,597
5/29/20139.639.639.309.43119,803
5/28/20139.359.539.299.53246,473
5/24/20139.469.469.209.31193,609
5/23/20139.339.618.989.54314,472
5/22/20139.659.739.229.30328,638
5/21/20139.569.659.449.60512,806
5/20/20139.279.679.209.61665,135
5/17/20139.349.649.009.31576,793
5/16/20139.579.579.389.46461,620
5/15/20139.529.599.449.49282,175
5/14/20139.439.539.399.50210,784
5/13/20139.609.629.409.41212,542
5/10/20139.499.629.209.56170,299
5/9/20139.249.809.189.53532,355
5/8/20139.079.219.019.20298,647
5/7/20139.019.058.839.02114,460
5/6/20138.999.058.899.04127,454
5/3/20139.009.038.838.95226,374
5/2/20138.858.978.658.90153,249
5/1/20139.009.008.848.8464,968
4/30/20139.009.078.909.04246,376
4/29/20139.099.108.898.95148,204
4/26/20138.989.098.899.02216,314
4/25/20139.009.128.879.02359,225
4/24/20138.789.038.779.00315,904
4/23/20138.999.058.768.80344,321
4/22/20138.779.098.668.88180,417
4/19/20138.718.798.578.65312,151
4/18/20138.848.958.528.69230,492
4/17/20138.858.958.808.81507,539
4/16/20138.929.038.808.88115,260
4/15/20139.009.008.838.83142,593
4/12/20138.949.058.858.99147,575
4/11/20139.139.138.929.00209,327
4/10/20138.809.208.809.09109,418
4/9/20139.179.198.788.82352,677
4/8/20139.209.208.939.1099,697
4/5/20139.309.509.209.22141,521
4/4/20139.329.359.189.2754,175
4/3/20139.289.509.269.30176,536
4/2/20139.229.309.159.19253,569
4/1/20139.359.489.119.14280,265
3/28/20139.469.649.309.4071,871
3/27/20139.319.519.259.50132,344
3/26/20139.339.359.249.33113,105
3/25/20139.289.449.189.32157,888
3/22/20139.259.419.159.27568,351
3/21/20139.049.308.989.25685,478
  • Showing 301-400 of 880 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 9
  • >>
Trading Center