$8.04 +0.34 (%) 21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs - NASDAQ

Dec. 8, 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
5/11/201519.7620.0019.2119.24643,885
5/8/201522.8622.8619.5819.76496,381
5/7/201520.0020.0019.4119.49548,010
5/6/201520.3520.3519.8020.07455,459
5/5/201520.5520.6220.3520.40267,959
5/4/201520.6920.9120.5020.77232,022
5/1/201520.6520.7420.2920.59191,509
4/30/201520.6520.9420.4820.57482,460
4/29/201520.5520.8120.3520.55455,638
4/28/201520.5820.8220.3020.75454,700
4/27/201520.3120.6420.2820.491,013,873
4/24/201520.1920.4820.1520.20579,708
4/23/201519.8420.2219.8020.14364,836
4/22/201520.1320.2719.9420.01381,003
4/21/201520.2320.2719.8420.00593,337
4/20/201520.5120.6519.8820.01604,923
4/17/201520.1920.5020.0020.47784,293
4/16/201520.5020.7920.3120.70809,100
4/15/201519.9820.4919.9120.47355,404
4/14/201520.4320.4319.6219.981,242,578
4/13/201519.8420.5819.7920.54934,161
4/10/201519.8020.2019.7519.76689,839
4/9/201520.2020.2019.4619.901,169,617
4/8/201518.7320.3318.7219.952,354,948
4/7/201518.2418.7418.1618.48882,599
4/6/201517.3718.4617.3718.10564,776
4/2/201516.9817.4516.8417.39246,407
4/1/201518.1318.1416.8917.11779,971
3/31/201517.1217.9716.8517.66814,308
3/30/201517.1717.3316.9517.30896,234
3/27/201516.9717.0216.5616.98288,124
3/26/201516.9617.0516.7516.93287,665
3/25/201517.0417.1816.6616.99377,157
3/24/201517.2817.4216.9717.09362,360
3/23/201517.1017.3316.9117.18458,102
3/20/201516.2717.4416.2417.201,198,476
3/19/201517.0017.0015.7916.192,051,734
3/18/201517.1117.6516.8417.05875,322
3/17/201517.1317.2616.5817.20764,675
3/16/201517.3917.3916.5017.28810,749
3/13/201517.5217.5817.1117.39563,047
3/12/201517.8517.9317.4117.55570,755
3/11/201517.3017.7717.0217.74842,691
3/10/201516.2518.1816.2517.271,835,407
3/9/201517.5717.8917.2117.731,118,885
3/6/201516.5817.5316.5817.33728,582
3/5/201516.5217.0016.5216.59431,844
3/4/201516.1016.6915.9516.64923,331
3/3/201516.4116.5716.0016.10856,688
3/2/201517.2717.5216.5116.571,308,944
2/27/201517.6117.8217.1917.30508,876
2/26/201517.5717.9917.5717.64516,570
2/25/201517.7417.9017.4217.57438,125
2/24/201517.7918.1117.7317.85335,128
2/23/201518.1618.2817.7617.86459,821
2/20/201518.4818.5618.2018.33253,715
2/19/201519.0719.1018.5018.57466,471
2/18/201519.1319.1718.8419.10439,657
2/17/201519.0919.2818.7619.06586,282
2/13/201518.1819.3418.1819.05615,029
2/12/201518.0418.1717.9418.10368,940
2/11/201517.9218.1817.6718.06303,426
2/10/201518.1318.1317.8118.00287,557
2/9/201518.1018.1017.7017.98480,299
2/6/201518.1818.4417.8518.28857,646
2/5/201517.7418.0117.5317.92511,721
2/4/201517.1717.7317.0217.62340,786
2/3/201516.4817.3516.1617.24481,696
2/2/201516.5316.7416.2016.50427,089
1/30/201516.7517.0016.5316.55388,441
1/29/201517.0617.3316.2816.91640,950
1/28/201517.4617.4617.0117.13379,105
1/27/201517.3017.9917.0717.50525,490
1/26/201517.3617.5417.1217.53467,333
1/23/201517.3817.5817.1717.36279,084
1/22/201517.6717.6717.0717.30539,239
1/21/201517.4017.7817.2517.60593,561
1/20/201517.3917.6616.9917.40827,947
1/16/201516.7717.3916.7717.35587,825
1/15/201517.3917.4316.6716.87698,712
1/14/201516.8817.3116.8817.26617,050
1/13/201517.5617.5617.0317.16727,895
1/12/201517.5317.7016.9417.32400,320
1/9/201517.2917.5017.0017.47654,089
1/8/201516.3717.7516.3117.171,095,101
1/7/201515.8916.7715.7516.20986,590
1/6/201515.8115.9515.4115.70555,091
1/5/201515.4816.0715.4215.83912,886
1/2/201515.5115.7715.3115.46551,629
12/31/201415.9015.9015.3715.47697,858
12/30/201415.4515.9415.1015.80672,560
12/29/201415.6515.8315.5015.56963,386
12/26/201415.9016.1315.6515.67474,938
12/24/201415.7316.1115.7115.89288,767
12/23/201415.7315.9615.6215.86515,391
12/22/201415.9816.0515.6115.73547,602
12/19/201415.6516.0915.5916.01599,735
12/18/201416.3817.0615.6315.811,150,863
12/17/201415.6016.1315.3916.04657,454
12/16/201415.5915.9815.3215.55589,475
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center