$19.40 +1.20 (%) 21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs - NASDAQ

Oct. 21, 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
3/21/20139.049.308.989.25685,478
3/20/20138.779.108.709.03289,885
3/19/20138.758.858.708.75118,947
3/18/20138.878.958.618.75158,719
3/15/20139.049.058.878.88222,053
3/14/20139.059.308.949.08320,752
3/13/20138.979.188.819.04178,875
3/12/20139.559.558.829.09469,680
3/11/20139.589.689.339.41224,195
3/8/20139.729.729.449.64254,478
3/7/20139.519.749.159.68913,209
3/6/20139.519.969.519.81970,039
3/5/20139.799.879.669.70333,153
3/4/20139.699.759.629.72177,857
3/1/20139.609.789.609.69280,292
2/28/20139.729.819.579.69273,371
2/27/20139.799.889.659.73322,249
2/26/20139.809.829.689.7268,732
2/25/20139.949.949.739.74109,874
2/22/20139.689.939.649.78184,482
2/21/20139.699.769.639.68186,945
2/20/201310.0010.009.719.71162,607
2/19/201310.1010.149.839.93152,016
2/15/20139.809.939.759.85149,469
2/14/20139.809.959.709.8591,036
2/13/20139.939.999.709.8445,729
2/12/20139.849.989.769.90129,250
2/11/20139.799.909.709.7841,253
2/8/20139.779.969.759.85101,791
2/7/20139.9010.009.709.78108,653
2/6/20139.799.929.679.83178,354
2/5/20139.739.769.539.69126,011
2/4/20139.839.919.509.58207,912
2/1/201310.0110.039.739.8196,354
1/31/20139.9910.029.929.92108,018
1/30/201310.0810.199.949.95173,517
1/29/201310.1110.209.9110.04162,499
1/28/201310.1210.299.9910.0777,970
1/25/201310.2010.249.9910.03176,611
1/24/201310.4410.4710.1710.26329,733
1/23/201310.5610.5610.3910.46311,412
1/22/201310.4210.4910.2910.48228,170
1/18/201310.4010.4210.2010.37514,586
1/17/201310.3610.4010.2010.36265,100
1/16/20139.5610.309.3910.25734,808
1/15/20139.569.669.269.59145,923
1/14/20139.889.949.519.58151,375
1/11/20139.779.889.649.82208,323
1/10/20139.509.909.229.83255,673
1/9/20139.379.529.179.4199,283
1/8/20139.729.799.259.4485,399
1/7/20139.659.969.659.7279,300
1/4/20139.559.779.529.6534,406
1/3/20139.789.799.509.5663,075
1/2/20139.9910.119.489.68254,158
12/31/20128.949.978.929.61686,812
12/28/20129.049.078.868.86132,294
12/27/20128.979.008.719.00171,992
12/26/20128.929.018.808.85205,304
12/24/20129.249.248.698.83103,106
12/21/20129.249.308.769.23588,566
12/20/20129.499.499.129.27202,603
12/19/20129.049.568.989.38466,474
12/18/20128.909.008.809.00161,632
12/17/20128.798.928.638.85260,709
12/14/20128.709.108.398.62768,763
12/13/20129.139.248.708.73185,430
12/12/20129.499.499.009.18209,877
12/11/20128.879.118.808.95193,585
12/10/20128.919.008.708.87274,249
12/7/20129.049.098.818.91214,963
12/6/20129.199.268.809.05240,437
12/5/20129.279.309.009.12357,978
12/4/20129.549.569.049.33251,012
12/3/20129.779.859.279.58535,903
11/30/20129.799.859.669.77142,094
11/29/20129.889.889.609.6897,010
11/28/20129.709.849.609.74185,433
11/27/20129.749.949.729.7555,524
11/26/201210.0510.209.779.8155,338
11/23/201210.1410.259.9710.1343,059
11/21/20129.8010.079.7410.0661,142
11/20/201210.1510.159.729.79138,505
11/19/20129.3110.219.309.94347,005
11/16/20129.889.989.099.29385,297
11/15/201211.6612.009.909.90335,256
11/14/201210.5010.509.9810.00286,609
11/13/201210.0410.4110.0010.05175,981
11/12/201210.5010.8310.1010.17314,531
11/9/201210.3410.5610.2610.43203,504
11/8/201210.3410.6510.2810.39127,112
11/7/201210.9210.9210.3510.49285,599
11/6/201210.7411.1710.0310.89735,303
11/5/201211.1911.2810.5810.78267,108
11/2/201211.1811.7511.1811.35228,243
11/1/201211.3011.9510.9711.20346,096
10/31/201211.0811.3010.8811.08275,448
10/26/201211.8711.8811.1711.33177,152
10/25/201212.1012.1511.8811.92167,707
10/24/201212.1012.1711.8712.1082,024
  • Showing 401-500 of 881 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 9
  • >>
Trading Center