$19.83 +0.59 (%) 21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs - NASDAQ

Oct. 30, 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
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
10/23/201212.1712.1711.0312.05189,966
10/22/201212.0812.4712.0812.33204,040
10/19/201212.5112.5112.1812.34101,231
10/18/201212.2712.4312.1112.38152,704
10/17/201211.9712.2611.9712.24373,016
10/16/201212.1012.1011.9511.95437,630
10/15/201212.1112.1111.9012.0070,982
10/12/201212.0712.0911.7912.01282,364
10/11/201211.8312.0311.5012.00172,699
10/10/201211.8712.0511.6111.71106,442
10/9/201211.6012.0011.6011.94273,098
10/8/201211.5911.9611.5911.68157,771
10/5/201211.6012.0011.4411.71141,418
10/4/201211.3811.5711.0911.4980,130
10/3/201211.7611.8511.2511.29303,923
10/2/201211.6111.8011.4511.76100,977
10/1/201211.4411.7611.4111.53287,057
9/28/201211.2211.6211.1811.54300,046
9/27/201211.0211.3011.0211.18243,202
9/26/201211.1711.2510.7710.93336,906
9/25/201211.4711.6711.0511.25451,383
9/24/201211.1011.5610.7011.51615,211
9/21/201210.9511.0610.6011.06687,869
9/20/201210.6010.9910.3110.99551,057
9/19/201210.9010.9010.4110.62241,051
9/18/201210.6610.8410.6110.83234,195
9/17/201210.9511.1010.6210.89233,454
9/14/201210.8811.4010.5111.04283,172
9/13/201210.8011.0410.4010.97519,717
9/12/201210.6011.4310.4110.70343,915
9/11/201210.3110.5810.3110.55377,485
9/10/201210.3010.4510.3010.41250,011
9/7/201210.3110.5010.3010.46181,505
9/6/201210.5410.6210.3710.52148,607
9/5/201210.2610.5410.1210.53222,037
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
8/22/20129.009.038.768.841,053,302
8/21/20129.089.118.618.921,717,971
8/20/20129.119.368.728.95528,982
8/17/20129.669.678.778.941,448,338
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
  • Showing 501-600 of 888 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 9
  • >>
Trading Center