21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs $26.20

up +0.10


17/4/2014 08:10 PM  |  NASDAQ : VNET  
Industries : Computer Software & Services / Information Technology Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNET historical data

Date Open High Low Close Volume
9/4/201210.1310.399.9610.30207,824
8/31/201210.0910.409.9110.20390,749
8/30/201210.1910.209.859.94309,710
8/29/201210.2410.339.9810.27509,980
8/28/201210.3810.399.9610.06360,943
8/27/20129.8610.449.7510.38714,814
8/24/20129.239.639.009.57538,240
8/23/20129.029.118.799.051,004,550
8/22/20129.009.038.768.841,053,300
8/21/20129.089.118.618.921,717,970
8/20/20129.119.368.728.95528,982
8/17/20129.669.678.778.941,448,340
8/16/201210.0810.229.7810.00533,073
8/15/201210.2210.239.9810.08336,512
8/14/201210.7710.7710.2110.33285,786
8/13/201210.8010.8010.5910.71193,563
8/10/201210.6410.8010.5510.66177,699
8/9/201210.6410.7210.4710.57327,445
8/8/201210.9310.9310.2810.53319,716
8/7/201210.7710.7710.3910.58142,061
8/6/20129.9010.979.5210.70375,006
8/3/201210.0910.129.559.7165,325
8/2/20129.8610.099.869.99242,575
8/1/201210.2310.439.979.99202,188
7/31/201210.2710.509.9610.06346,120
7/30/201210.0910.2410.0010.03356,821
7/27/201210.1510.159.9010.10704,407
7/26/201210.1510.189.9110.00211,763
7/25/20129.7210.259.7210.06159,292
7/24/20129.7910.059.7110.00264,399
7/23/20129.769.769.369.60122,952
7/20/201210.2510.489.809.96177,334
7/19/20129.5310.069.5310.03245,371
7/18/20129.5910.219.279.40503,552
7/17/201211.3211.369.369.37357,125
7/16/201211.3311.3311.0911.1991,230
7/13/201211.4511.4511.2111.2694,551
7/12/201211.0911.4110.8111.36124,568
7/11/201211.0011.5310.8711.52103,604
7/10/201211.2611.4711.0011.0269,715
7/9/201211.7111.7111.2411.3389,489
7/6/201211.6911.7311.5011.6682,019
7/5/201212.0012.0711.5111.53151,141
7/3/201211.5912.0011.5911.8980,895
7/2/201211.5011.7811.3711.5695,757
6/29/201211.5811.8011.1911.45300,184
6/28/201211.7811.8111.2611.35225,381
6/27/201211.6012.0011.5011.77459,467
6/26/201211.3611.6111.1311.52228,953
6/25/201211.8211.9511.1511.35270,090
6/22/201211.9012.0311.6611.98249,876
6/21/201211.6112.0711.5811.90882,203
6/20/201211.5011.6311.0011.56264,680
6/19/201211.0611.7310.9011.56372,784
6/18/201210.8211.1110.7111.06228,233
6/15/20129.8910.959.8910.95294,459
6/14/20129.849.919.639.90141,741
6/13/20129.499.879.499.72249,998
6/12/20129.8210.499.519.58141,936
6/11/201210.0610.189.789.8393,839
6/8/201210.6310.639.879.99187,562
6/7/201210.7710.9410.5710.5772,341
6/6/201210.6410.9810.4710.53183,287
6/5/201210.7811.1010.4310.49182,236
6/4/201211.0711.1110.7010.91262,976
6/1/201211.2611.4710.8011.00493,237
5/31/201211.3811.6011.2311.58180,307
5/30/201211.3811.6411.3511.44254,057
5/29/201211.6811.9011.4211.55200,859
5/25/201211.6611.9511.3811.62192,098
5/24/201211.7111.9711.5311.67354,596
5/23/201211.2211.9011.2111.63345,084
5/22/201211.2011.5011.2011.37392,760
5/21/201211.2411.5211.1711.49288,667
5/18/201212.2012.2010.9611.15535,291
5/17/201211.1612.2810.5112.251,852,880
5/16/201211.5412.7311.1412.73593,476
5/15/201211.9012.1011.6811.89400,695
5/14/201212.2812.4811.8511.95371,820
5/11/201212.5812.6812.4012.46137,542
5/10/201212.7812.8012.4912.58220,506
5/9/201213.1613.1612.4912.58373,656
5/8/201212.9913.3012.3713.17443,590
5/7/201213.3213.6312.9813.17785,584
5/4/201212.8013.4112.7013.32536,340
5/3/201212.8713.1512.4912.90393,335
5/2/201212.9512.9512.3412.84112,079
5/1/201213.0313.1612.7512.92153,002
4/30/201212.7013.1512.4513.13250,651
4/27/201211.6412.9511.4512.70517,337
4/26/201211.5011.8011.3111.50227,028
4/25/201211.6011.6711.2811.61245,534
4/24/201212.0112.1011.4711.55260,614
4/23/201211.5812.0211.3612.00145,934
4/20/201211.9012.0911.7111.78153,782
4/19/201212.2512.3811.6711.76171,114
4/18/201211.9012.2811.8212.21356,915
4/17/201211.8212.0011.5211.96182,253
4/16/201211.7711.8911.5011.62185,386
4/13/201211.8211.8211.3011.76105,805
Trading Center