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
4/12/201211.3411.8211.2611.82309,195
4/11/201211.1911.2511.0211.1391,859
4/10/201211.4811.8810.9010.97483,601
4/9/201211.0911.4510.7511.40341,550
4/5/201211.3011.3911.2611.30162,320
4/4/201211.2511.4711.1811.35129,221
4/3/201211.4911.5911.2011.42101,543
4/2/201211.4411.5911.0111.50563,449
3/30/201211.4611.8411.2511.35207,917
3/29/201211.4011.7411.3311.4183,292
3/28/201211.6611.7511.0711.53495,249
3/27/201212.2112.3011.8611.96169,546
3/26/201212.0012.3711.9012.26291,233
3/23/201211.4911.9911.1611.85566,999
3/22/201211.1811.6011.0611.41272,355
3/21/201211.0311.2411.0211.18430,911
3/20/201211.1111.3311.0011.05253,351
3/19/201211.0911.2711.0011.20328,611
3/16/201211.0611.4510.9011.15351,049
3/15/201211.1111.5211.0011.09329,287
3/14/201211.3311.4811.0011.39189,734
3/13/201211.7611.9611.3311.55290,137
3/12/201211.6112.3811.3811.64300,772
3/9/201211.9911.9911.5611.62426,621
3/8/201211.4111.5011.1411.38583,120
3/7/201211.3411.6011.3411.40514,183
3/6/201211.2811.3110.9811.20737,606
3/5/201211.8012.0011.1811.40642,845
3/2/201212.0412.1411.7011.90271,182
3/1/201212.0012.3611.9812.12247,315
2/29/201212.0912.8012.0112.15127,210
2/28/201213.4513.7511.7812.431,245,280
2/27/201212.7212.9512.2412.461,106,580
2/24/201211.5912.8011.3812.74809,654
2/23/201211.1511.5911.0111.57323,990
2/22/201210.7411.2310.7411.09119,630
2/21/201211.0011.0010.6210.90189,761
2/17/201211.4011.4010.9010.91142,593
2/16/201210.7311.6810.5111.43182,978
2/15/201211.1011.2010.7710.83216,587
2/14/201211.6811.7211.2011.31210,167
2/13/201212.0112.1111.5511.85195,955
2/10/201211.8012.1211.3611.98472,690
2/9/201211.9512.1911.8711.98202,403
2/8/201211.9712.1811.8312.0087,776
2/7/201212.2712.2811.9212.00225,237
2/6/201212.2012.2011.5312.07254,379
2/3/201211.6612.2011.4812.11399,039
2/2/201211.3311.6110.5611.55280,537
2/1/201210.7511.4410.7311.33656,019
1/31/201210.4510.7310.4310.72230,010
1/30/201210.4110.5410.3310.4455,193
1/27/201210.3810.6810.0810.49217,019
1/26/201210.3510.4010.0910.40108,424
1/25/201210.4810.5010.1710.28110,600
1/24/201210.2910.4910.1810.45128,917
1/23/201210.2910.5710.1110.38190,078
1/20/201210.2510.2710.0610.25118,250
1/19/201210.4810.489.8810.37349,551
1/18/201210.4210.6010.3710.51106,519
1/17/201210.3710.4810.3510.46176,502
1/13/201210.4810.4810.0210.22132,044
1/12/201210.4210.5710.4110.46116,031
1/11/201210.2210.479.9610.38503,388
1/10/20129.4010.059.3910.04735,337
1/9/20129.419.419.169.35142,700
1/6/20129.219.549.199.35122,028
1/5/20129.359.409.239.32124,011
1/4/20129.319.459.239.39717,435
1/3/20129.279.419.199.33328,999
12/30/20119.109.488.899.15216,612
12/29/20118.999.118.779.07103,636
12/28/20119.189.188.989.0448,010
12/27/20119.309.309.039.11109,821
12/23/20119.509.509.209.3766,980
12/22/20119.409.709.239.55236,826
12/21/20119.509.659.289.43142,025
12/20/20119.459.609.209.57173,939
12/19/20119.609.709.219.2280,404
12/16/20118.929.678.929.58279,448
12/15/20118.708.888.608.7333,043
12/14/20118.908.908.518.7456,944
12/13/20118.959.058.798.9996,515
12/12/20119.089.088.628.9441,246
12/9/20119.009.268.979.14177,324
12/8/20118.979.108.899.00112,059
12/7/20119.209.208.829.05205,000
12/6/20119.629.629.179.3153,611
12/5/20119.609.789.569.65154,583
12/2/20119.599.599.489.5840,086
12/1/20119.799.809.479.47131,755
11/30/20119.5010.019.499.86484,529
11/29/20119.9510.049.209.28261,484
11/28/20119.5410.039.5410.00446,127
11/25/20119.659.659.059.37258,607
11/23/20119.119.408.969.01363,415
11/22/20119.479.478.959.20320,984
11/21/20119.9310.009.509.53351,978
11/18/201110.0010.249.9510.06381,477
11/17/201110.0010.379.6210.00492,336
Trading Center