VNET

21Vianet Group, Inc. Historical Stock Prices

$19.18
*  
0.12
0.63%
Get VNET Alerts
*Delayed - data as of Sep. 23, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  18.76  20.49  18.03  19.18 3,793,216
09/22/2014 19.91 20.2695 18.41 19.06 2,384,112
09/19/2014 20.28 21.4 19.888 20 2,810,276
09/18/2014 20.84 21.75 19.91 20.04 4,062,475
09/17/2014 20.21 21.12 19.19 21 5,258,235
09/16/2014 22.3 22.51 19.99 20.2 4,974,307
09/15/2014 18.8 22.68 18.8 21.46 7,991,359
09/12/2014 16.5 20.65 16.5 19.87 14,457,500
09/11/2014 18.58 18.7 15.38 15.52 25,814,300
09/10/2014 23.3 25.84 14.23 20.12 36,760,460
09/09/2014 27.42 27.42 21.57 21.88 7,881,643
09/08/2014 27.55 28.26 26.77 27.41 2,514,007
09/05/2014 26.68 28.2 26.59 28.04 1,298,976
09/04/2014 26.82 27.54 26.02 27.08 1,889,831
09/03/2014 28.05 28.77 25.66 25.71 2,577,268
09/02/2014 27.87 29.273 27.42 28.05 2,058,318
08/29/2014 29 29.2 27.24 27.31 1,529,685
08/28/2014 29.18 30.95 28.04 28.68 2,197,061
08/27/2014 29.76 29.76 28.14 28.31 900,595
08/26/2014 31.5 31.6525 28.91 30.06 721,582
08/25/2014 29.84 31.32 29.58 31.29 826,138
08/22/2014 29.34 29.8 28.92 29.54 174,327
08/21/2014 30.02 30.07 29.03 29.25 281,777
08/20/2014 29.39 30.02 29.2 29.88 500,461
08/19/2014 29.76 29.78 28.86 29.46 505,389
08/18/2014 28.74 29.49 28.62 29.42 684,678
08/15/2014 28.09 29.15 27.79 28.46 581,846
08/14/2014 28.87 28.87 27.78 28.05 463,372
08/13/2014 28.85 29.64 28.675 28.83 430,276
08/12/2014 29.94 30 28.39 28.74 382,070
08/11/2014 28.22 30 28.02 29.87 844,501
08/08/2014 27.71 28.09 27.34 27.82 307,509
08/07/2014 28.08 28.8 27.62 27.77 697,535
08/06/2014 27.91 28.3 27.63 27.86 497,246
08/05/2014 27.82 28.49 27.55 28.12 634,248
08/04/2014 27.72 28.905 27.72 28.31 621,067
08/01/2014 27.46 27.77 26.8377 27.7 506,122
07/31/2014 27.3 28.01 26.87 27.83 1,112,103
07/30/2014 27.04 28 27.04 27.72 578,494
07/29/2014 29.26 29.26 26.64 26.68 1,108,806
07/28/2014 27.35 29.03 27.02 28.96 894,808
07/25/2014 27.4 27.545 26.49 27.22 684,576
07/24/2014 27.68 28.16 26.84 27.39 347,521
07/23/2014 27.74 28.2099 27.7 27.82 528,140
07/22/2014 28.51 28.59 27.2 27.78 1,126,518
07/21/2014 27.87 28.38 27.39 28.14 444,606
07/18/2014 27.59 28.46 27.54 27.99 254,973
07/17/2014 28.32 29.05 27.57 27.62 444,420
07/16/2014 29.2 29.365 28.26 28.6 373,511
07/15/2014 29.53 29.88 28.51 29.09 611,212
07/14/2014 29.24 29.9 29.015 29.56 399,779
07/11/2014 29.2 29.82 28.75 28.89 292,278
07/10/2014 28.71 29.33 28.07 29.01 971,897
07/09/2014 29.79 30.07 29 29.42 763,310
07/08/2014 30.71 30.83 28.79 29.55 1,120,748
07/07/2014 31.78 32.015 31.05 31.11 551,700
07/03/2014 31.04 32.32 30.45 31.96 609,856
07/02/2014 30.35 32.3404 30.34 30.99 889,418
07/01/2014 29.99 30.23 29.56 30.19 594,805
06/30/2014 29.77 30.1 29.64 29.97 355,180
06/27/2014 29.8 30.04 29.5 29.99 365,318
06/26/2014 29.7 30.41 29.7 30.03 368,598
06/25/2014 29.8 30.38 29.51 29.89 497,027
06/24/2014 29.36 29.99 29.32 29.715 565,129
06/23/2014 29.35 29.78 28.71 29.36 547,300
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?