VNET

21Vianet Group, Inc. Historical Stock Prices

$17.53
*  
1.08
5.8%
Get VNET Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading VNET now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.92  17.59  16.12  17.53 3,053,165
05/27/2015 16.92 17.59 16.12 17.53 3,053,165
05/26/2015 19.68 19.68 18.22 18.61 994,556
05/22/2015 19.5 19.75 19.3525 19.4 751,185
05/21/2015 19.78 20.02 19.41 19.49 521,226
05/20/2015 19.25 19.71 19.25 19.67 296,579
05/19/2015 19.37 19.52 19.12 19.28 265,622
05/18/2015 19.18 19.44 19.14 19.29 189,713
05/15/2015 18.81 19.24 18.77 19.21 434,583
05/14/2015 18.97 19.14 18.77 18.83 593,764
05/13/2015 19 19.11 18.68 18.84 260,132
05/12/2015 19.17 19.42 18.801 19 303,750
05/11/2015 19.76 20 19.21 19.24 643,885
05/08/2015 22.86 22.86 19.58 19.76 496,381
05/07/2015 20 20 19.41 19.49 548,010
05/06/2015 20.35 20.35 19.8 20.07 455,459
05/05/2015 20.55 20.62 20.35 20.4 267,959
05/04/2015 20.69 20.91 20.5 20.77 232,022
05/01/2015 20.65 20.74 20.29 20.59 191,509
04/30/2015 20.65 20.94 20.48 20.57 482,460
04/29/2015 20.55 20.81 20.35 20.55 454,984
04/28/2015 20.58 20.82 20.3 20.75 454,594
04/27/2015 20.31 20.64 20.28 20.49 1,013,873
04/24/2015 20.19 20.48 20.15 20.2 579,708
04/23/2015 19.84 20.224 19.8 20.14 364,836
04/22/2015 20.13 20.27 19.935 20.01 381,003
04/21/2015 20.23 20.27 19.84 20 593,337
04/20/2015 20.51 20.65 19.879 20.01 604,923
04/17/2015 20.19 20.5 20 20.47 784,162
04/16/2015 20.5 20.79 20.31 20.7 809,100
04/15/2015 19.98 20.49 19.91 20.47 355,404
04/14/2015 20.43 20.43 19.62 19.98 1,242,578
04/13/2015 19.84 20.58 19.79 20.535 934,161
04/10/2015 19.8 20.2 19.75 19.76 689,789
04/09/2015 20.2 20.2 19.46 19.9 1,168,917
04/08/2015 18.73 20.33 18.72 19.95 2,354,948
04/07/2015 18.24 18.74 18.16 18.48 879,999
04/06/2015 17.37 18.46 17.37 18.1 564,776
04/02/2015 16.98 17.45 16.84 17.39 246,407
04/01/2015 18.13 18.14 16.89 17.11 779,971
03/31/2015 17.12 17.97 16.85 17.66 814,308
03/30/2015 17.17 17.33 16.95 17.3 894,978
03/27/2015 16.97 17.02 16.56 16.98 288,124
03/26/2015 16.96 17.05 16.75 16.93 287,665
03/25/2015 17.04 17.18 16.66 16.99 377,157
03/24/2015 17.28 17.42 16.97 17.09 362,360
03/23/2015 17.1 17.33 16.91 17.18 458,102
03/20/2015 16.27 17.44 16.235 17.2 1,196,702
03/19/2015 17 17 15.79 16.19 2,051,654
03/18/2015 17.11 17.65 16.84 17.05 875,322
03/17/2015 17.13 17.26 16.58 17.2 764,625
03/16/2015 17.39 17.39 16.5 17.28 810,749
03/13/2015 17.52 17.58 17.11 17.39 563,047
03/12/2015 17.85 17.93 17.41 17.55 570,755
03/11/2015 17.3 17.77 17.02 17.74 842,691
03/10/2015 16.25 18.18 16.249 17.27 1,835,407
03/09/2015 17.57 17.8897 17.21 17.73 1,117,512
03/06/2015 16.58 17.53 16.58 17.33 728,382
03/05/2015 16.52 17 16.52 16.59 431,844
03/04/2015 16.1 16.69 15.95 16.64 923,131
03/03/2015 16.41 16.57 16 16.1 856,688
03/02/2015 17.27 17.52 16.51 16.57 1,308,944
02/27/2015 17.61 17.815 17.19 17.3 507,620
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?