$9.58 -0.03 (%) 21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs - NASDAQ

Jul. 29, 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
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
12/15/201415.5616.3415.5315.85795,501
12/12/201416.4616.7015.6715.721,169,214
12/11/201415.5917.0515.5816.501,233,459
12/10/201416.4316.6315.3815.511,650,588
12/9/201416.8616.9615.9116.192,473,254
12/8/201418.4418.4716.5316.941,611,683
12/5/201418.2618.6818.1718.201,096,900
12/4/201418.5018.9718.2418.48990,189
12/3/201419.3119.9018.4418.461,434,726
12/2/201419.6620.2719.2019.461,687,382
12/1/201420.5020.8418.9019.835,857,236
11/28/201418.6019.0118.2018.821,310,411
11/26/201418.1419.7018.0018.616,921,257
11/25/201420.0020.8919.5320.763,723,010
11/24/201419.6620.4119.5220.371,388,080
11/21/201420.4720.7519.2419.511,171,149
11/20/201420.4720.5119.3020.361,372,457
11/19/201418.7120.6318.7120.233,024,770
11/18/201421.5421.5418.6518.811,392,551
11/17/201421.9921.9920.1820.30981,054
11/14/201420.4221.7920.1621.39871,638
11/13/201420.7420.8920.1220.48566,912
11/12/201420.6820.7920.2720.67715,366
11/11/201420.6220.8419.8220.64914,576
11/10/201419.7820.5019.7820.40855,931
11/7/201419.2519.5318.8919.451,655,476
11/6/201421.0121.3119.3819.411,092,253
11/5/201421.9722.0020.7020.91741,305
11/4/201421.9022.1321.6021.92769,556
11/3/201420.5123.0020.5121.922,528,309
10/31/201420.1121.0020.1120.921,150,201
10/30/201419.2620.3619.1719.83547,148
10/29/201419.8219.8719.0119.24682,365
10/28/201419.3520.0618.9419.96968,335
10/27/201418.7419.3218.6519.05370,778
10/24/201418.7819.2618.6718.99342,459
10/23/201419.4519.7218.8518.95729,467
10/22/201419.6620.5119.0019.011,507,079
10/21/201418.2019.7018.1719.401,517,672
10/20/201417.6518.3917.4618.20893,357
10/17/201418.6919.4017.5917.61893,011
10/16/201417.3118.6817.0518.331,378,568
10/15/201417.0017.9916.9017.821,014,607
10/14/201417.1517.9017.1117.411,055,990
10/13/201418.3518.9816.7717.011,789,474
10/10/201419.1619.9818.5618.731,673,759
10/9/201420.6921.1819.3019.392,466,701
10/8/201418.7821.8418.4421.543,571,341
10/7/201417.5119.5017.2618.892,053,504
10/6/201417.6818.1917.3817.55844,895
10/3/201417.7118.1117.5117.91957,045
10/2/201417.0617.4916.5617.421,064,038
10/1/201417.5817.9616.5516.851,765,777
9/30/201418.1118.4017.8418.001,058,610
9/29/201417.8418.2717.3018.041,084,439
9/26/201418.5318.7917.8718.131,052,989
9/25/201418.4618.9518.1318.211,004,950
9/24/201418.8819.2018.0618.741,662,488
9/23/201418.7620.4918.0319.183,793,216
9/22/201419.9120.2718.4119.062,384,112
9/19/201420.2821.4019.8920.002,811,076
9/18/201420.8421.7519.9120.044,062,676
9/17/201420.2121.1219.1921.005,258,255
9/16/201422.3022.5119.9920.204,985,172
9/15/201418.8022.6818.8021.467,997,269
9/12/201416.5020.6516.5019.8714,461,858
9/11/201418.5818.7015.3815.5225,846,985
9/10/201423.3025.8414.2320.1236,773,155
9/9/201427.4227.4221.5721.887,885,829
9/8/201427.5528.2626.7727.412,514,007
9/5/201426.6828.2026.5928.041,298,976
9/4/201426.8227.5426.0227.081,889,831
9/3/201428.0528.7725.6625.712,577,268
9/2/201427.8729.2727.4228.052,058,318
8/29/201429.0029.2027.2427.311,530,070
8/28/201429.1830.9528.0428.682,198,461
8/27/201429.7629.7628.1428.31907,090
8/26/201431.5031.6528.9130.06721,582
8/25/201429.8431.3229.5831.29826,138
8/22/201429.3429.8028.9229.54174,327
8/21/201430.0230.0729.0329.25281,777
8/20/201429.3930.0229.2029.88500,461
8/19/201429.7629.7828.8629.46505,389
8/18/201428.7429.4928.6229.42684,678
8/15/201428.0929.1527.7928.46581,846
8/14/201428.8728.8727.7828.05463,372
8/13/201428.8529.6428.6828.83430,276
8/12/201429.9430.0028.3928.74382,870
8/11/201428.2230.0028.0229.87844,501
8/8/201427.7128.0927.3427.82307,509
8/7/201428.0828.8027.6227.77697,535
8/6/201427.9128.3027.6327.86497,246
8/5/201427.8228.4927.5528.12634,248
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center