VNET

21Vianet Group, Inc. Historical Stock Prices

$24.33
*  
0.76
 negative 
3.03%
Get VNET Alerts
*Delayed - data as of Apr. 15, 2014 
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: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  25.01  25.55  21.73  24.33 2,215,351
04/15/2014 25.01 25.55 21.73 24.33 2,215,401
04/14/2014 24.33 26.07 24.24 25.09 596,557
04/11/2014 25.04 25.65 24.14 24.18 822,800
04/10/2014 26.6 28.15 25.62 25.74 1,780,804
04/09/2014 25.21 26.37 25.13 26.21 655,381
04/08/2014 24.99 26.25 24.58 25.07 961,067
04/07/2014 25.59 26.1499 23.02 24.57 2,060,674
04/04/2014 26.05 26.71 25.33 25.6 1,242,351
04/03/2014 28.74 28.97 25.96 26.18 1,309,481
04/02/2014 30 30 28.17 28.34 1,300,765
04/01/2014 28.97 30.28 28.97 30 1,519,905
03/31/2014 27.68 28.8775 26.92 28.7 2,272,081
03/28/2014 26 28.8 26 26.78 1,471,285
03/27/2014 27.01 27.26 25.16 25.45 1,702,640
03/26/2014 28.38 28.5 27.18 27.41 628,176
03/25/2014 28.96 29.29 27.37 28.07 776,547
03/24/2014 30.16 30.64 29.06 29.22 721,551
03/21/2014 30.7 31.43 29.93 30 983,334
03/20/2014 31.55 32.01 30.24 30.31 1,616,777
03/19/2014 30.63 32.189 30.63 31.55 2,794,747
03/18/2014 29 31.9 28.75 30.77 3,029,583
03/17/2014 27.07 28.26 27.07 27.8 978,899
03/14/2014 26.95 27.44 26.755 26.84 621,426
03/13/2014 27.4 28.09 27.02 27.17 1,046,054
03/12/2014 28 28.26 26.96 27.41 795,250
03/11/2014 27.9 28.25 27.695 28.18 1,378,702
03/10/2014 27.13 28.185 26.05 27.89 2,054,113
03/07/2014 27.86 27.86 24.7101 26.65 2,836,439
03/06/2014 27.75 28.66 27.37 27.65 1,139,504
03/05/2014 29.79 29.79 27.23 27.73 1,379,459
03/04/2014 27.23 29.45 27.01 29.33 1,350,715
03/03/2014 25.81 26.41 25.19 26.39 663,083
02/28/2014 25.94 27.24 25.79 25.99 806,770
02/27/2014 25.47 25.9 25.0811 25.85 766,343
02/26/2014 26.05 26.49 25.21 25.46 525,297
02/25/2014 25.82 26.46 25.48 26.06 857,220
02/24/2014 26.2 26.56 25.8 25.82 559,033
02/21/2014 27.36 27.36 25.98 26.08 683,862
02/20/2014 26.05 27.5 25.59 26.94 1,098,874
02/19/2014 25.64 26.66 25.32 25.92 952,697
02/18/2014 24 26.2 23.8 25.56 1,188,913
02/14/2014 24.09 24.23 23.345 23.91 624,100
02/13/2014 22.39 24.17 22.11 24.04 719,562
02/12/2014 21.94 22.61 21.624 22.57 221,268
02/11/2014 21.2 21.9 20.95 21.89 471,504
02/10/2014 21.2 21.35 20.7801 21.11 647,875
02/07/2014 20.88 21.78 20.88 21.63 566,342
02/06/2014 21.97 22.27 21.44 21.61 285,898
02/05/2014 21.5 22.04 21.1 21.81 553,530
02/04/2014 22.08 22.49 21.47 21.58 446,494
02/03/2014 22.42 22.88 21.78 21.85 327,992
01/31/2014 22.23 22.79 22.22 22.57 140,173
01/30/2014 22.96 23.37 22.57 22.58 239,450
01/29/2014 23.14 23.37 22.33 22.64 899,074
01/28/2014 21.09 23.74 21.09 23.65 952,773
01/27/2014 21.35 21.77 20.28 20.82 1,314,056
01/24/2014 21.72 21.95 21.15 21.41 823,517
01/23/2014 22 22.78 20.9 22.06 976,666
01/22/2014 23.25 23.51 22.36 22.41 663,463
01/21/2014 23.83 24.26 23.095 23.13 808,031
01/17/2014 23.76 24.1 23.53 23.56 1,111,508
01/16/2014 23.01 24.05 22.99 24.01 1,562,150
01/15/2014 21.96 23.2 21.9 23.12 1,332,164
01/14/2014 22.4 22.46 21.9 22.03 1,054,330
01/13/2014 22.75 22.89 22.05 22.21 350,036
01/10/2014 23.12 23.22 22.82 22.89 265,718
01/09/2014 23.38 23.7 22.97 23.03 627,223
01/08/2014 23 23.32 22.71 23.28 1,066,746
01/07/2014 22 23.18 21.88 23.01 856,289
01/06/2014 21.85 22.15 21.59 21.8 1,156,495
01/03/2014 23 23.1165 21.78 21.83 796,050
01/02/2014 23.52 23.52 22.99 23.32 742,604
12/31/2013 23.11 23.64 22.93 23.52 524,213
12/30/2013 22.89 23.19 22.83 23.09 393,047
12/27/2013 22.75 23.1 22.23 22.65 404,000
12/26/2013 23.42 23.488 22.594 22.82 311,604
12/24/2013 22.16 23.28 22 23.22 284,724
12/23/2013 22.46 22.46 21.76 22.11 277,062
12/20/2013 21.47 22.58 20.93 22.4 871,680
12/19/2013 22 22.5899 21.39 21.44 839,301
12/18/2013 20.5 22.28 20.14 21.85 2,123,098
12/17/2013 20.06 20.52 19.61 20.48 794,904
12/16/2013 19.64 20.1 19.5 19.7 299,173
12/13/2013 19.5 19.9 19.4 19.84 177,440
12/12/2013 19 19.7 19 19.54 200,127
12/11/2013 19.97 19.97 18.99 19.03 515,012
12/10/2013 19.31 20.2 19.296 19.99 394,958
12/09/2013 19.4 19.48 18.841 19.44 325,520
12/06/2013 19.89 19.89 19.21 19.5 451,724
12/05/2013 19.69 20.27 19.49 19.72 464,493
12/04/2013 18.9 19.79 18.85 19.77 593,249
12/03/2013 18.49 19.15 18.41 19.14 417,285
12/02/2013 18.01 18.49 17.9 18.4 662,405
11/29/2013 17.45 18.26 17.45 17.85 476,999
11/27/2013 17.23 17.67 16.97 17.63 704,129
11/26/2013 16.5 17.49 16.27 16.78 3,192,994
11/25/2013 18.92 18.96 18.1 18.4 722,063
11/22/2013 18.9 19.28 18.73 18.9 586,461
11/21/2013 19.1 19.34 18.89 18.98 410,773
11/20/2013 19.66 19.9999 19.07 19.07 311,418
11/19/2013 20.52 20.549 19.495 19.8 752,164
11/18/2013 20.5 21.06 20.12 20.6 629,805
11/15/2013 19.29 21.09 18.99 20.54 1,452,691
11/14/2013 18.43 19.28 18.43 19.23 586,058
11/13/2013 18.13 18.59 18.06 18.55 175,389
11/12/2013 18.28 18.56 18.24 18.34 471,234
11/11/2013 18.4 18.79 18.16 18.24 1,417,984
11/08/2013 18 18.56 17.84 18.36 219,902
11/07/2013 18.68 19 17.62 17.81 503,621
11/06/2013 20.37 20.53 18.55 18.56 1,159,031
11/05/2013 18.5 18.861 17.9 18.09 619,415
11/04/2013 17.53 18.5 17.53 18.42 350,749
11/01/2013 17.96 17.96 16.73 17.53 584,805
10/31/2013 18.18 18.29 17.9 18 183,092
10/30/2013 18.02 18.5276 17.8 18.24 649,621
10/29/2013 17.04 18.08 17.04 18.02 789,582
10/28/2013 17.3 17.92 16.835 17.35 1,195,053
10/25/2013 18.48 19.05 16.94 17 1,044,108
10/24/2013 18.74 18.9 18.1 18.39 789,405
10/23/2013 19.69 19.735 18.6 18.66 753,601
10/22/2013 20.56 20.56 19.83 19.89 811,159
10/21/2013 20.4 20.9 20.1 20.55 585,710
10/18/2013 19.83 20.5 19.5 20.33 1,310,470
10/17/2013 18.91 19.43 18.8 19.41 390,846
10/16/2013 18.61 19.19 18.39 18.92 587,870
10/15/2013 18.5 18.7 18.3 18.47 272,431
10/14/2013 18.23 18.73 18.05 18.69 306,771
10/11/2013 17.89 18.48 17.32 18.28 468,303
10/10/2013 17.1 18.5 17.01 18.04 1,006,007
10/09/2013 16.19 16.61 15.75 16.57 475,280
10/08/2013 17.34 17.49 15.93 16.12 497,069
10/07/2013 17.76 17.8 17.19 17.33 372,033
10/04/2013 17.2 17.99 17.01 17.83 407,482
10/03/2013 17 17.28 16.6 17.01 630,652
10/02/2013 16.67 17.15 16.6 17.14 732,458
10/01/2013 16.41 16.8 16.18 16.69 475,797
09/30/2013 16.18 16.54 15.98 16.49 430,356
09/27/2013 16.12 16.33 16.12 16.16 223,702
09/26/2013 16.26 16.5 16.13 16.28 228,498
09/25/2013 15.83 16.32 15.752 16.2 245,698
09/24/2013 15.63 15.99 15.39 15.87 366,537
09/23/2013 15.88 15.89 15.48 15.64 140,437
09/20/2013 15.65 15.96 15.61 15.88 504,104
09/19/2013 15.4 15.68 15.27 15.64 238,834
09/18/2013 15.24 15.4337 15.02 15.32 294,465
09/17/2013 15.66 15.7 15.0574 15.18 356,564
09/16/2013 15.63 16.15 15.37 15.6 470,303
09/13/2013 15.28 15.83 15.04 15.8 322,146
09/12/2013 15.65 15.91 15.29 15.32 253,438
09/11/2013 16.01 16.03 15.5 15.72 416,787
09/10/2013 15.81 16.37 15.21 15.97 449,466
09/09/2013 14.95 15.86 14.95 15.84 689,985
09/06/2013 14.88 15.1 14.56 14.98 408,254
09/05/2013 14.02 14.95 13.95 14.82 622,135
09/04/2013 13.97 13.97 13.73 13.83 152,332
09/03/2013 13.74 13.98 13.65 13.96 334,065
08/30/2013 13.79 13.81 13.45 13.55 233,563
08/29/2013 13.15 13.73 13.13 13.7 269,845
08/28/2013 13.12 13.28 12.94 13.13 148,907
08/27/2013 12.99 13.39 12.925 13.17 349,372
08/26/2013 13.25 13.32 12.91 13.03 274,059
08/23/2013 12.76 13.28 12.63 13.18 421,975
08/22/2013 12.91 13.09 12.57 12.74 507,059
08/21/2013 13.4 13.57 12.98 13 1,376,028
08/20/2013 14.19 14.32 13.72 13.99 531,307
08/19/2013 13.58 14.2 13.58 14.11 286,708
08/16/2013 13.66 13.81 13.53 13.67 126,898
08/15/2013 14 14.08 13.62 13.69 462,454
08/14/2013 13.65 14.15 13.65 14.06 569,133
08/13/2013 13.62 13.86 13.46 13.61 215,831
08/12/2013 13.86 13.86 13.59 13.7 146,206
08/09/2013 13.79 13.84 13.46 13.78 138,788
08/08/2013 13.85 13.859 13.52 13.69 115,637
08/07/2013 13.55 13.9999 13.37 13.68 172,173
08/06/2013 14.39 14.39 13.61 13.81 408,122
08/05/2013 14.55 14.68 14.05 14.37 468,051
08/02/2013 13.36 14.5 13.01 14.42 1,293,587
08/01/2013 12.91 13.49 12.85 13.21 1,145,422
07/31/2013 12.9 12.99 12.67 12.84 67,804
07/30/2013 12.72 12.96 12.62 12.78 120,243
07/29/2013 12.81 13.05 12.74 12.83 217,800
07/26/2013 12.83 13.03 12.77 12.91 105,426
07/25/2013 12.62 13.18 12.615 12.99 211,783
07/24/2013 13.08 13.08 12.44 12.5 996,888
07/23/2013 12.9 13.1 12.87 13.06 140,068
07/22/2013 12.95 13.025 12.68 12.89 278,544
07/19/2013 13.13 13.27 12.64 13.05 188,730
07/18/2013 13.17 13.4099 12.86 13.09 347,149
07/17/2013 12.5 13.25 12.5 13.17 466,639
07/16/2013 12.68 13.02 12.42 12.48 686,642
07/15/2013 13 13.17 12.67 12.98 1,298,907
07/12/2013 11.85 13 11.76 12.84 1,102,445
07/11/2013 11.84 12.09 11.63 11.86 411,744
07/10/2013 11.47 11.73 11.47 11.65 296,371
07/09/2013 11.76 11.84 11.3 11.46 475,130
07/08/2013 11.73 11.95 11.48 11.73 512,302
07/05/2013 11.7 11.94 11.6 11.74 348,714
07/03/2013 12 12.0199 11.73 11.73 136,460
07/02/2013 11.7 12.48 11.65 11.93 675,324
07/01/2013 11.4 11.71 11.25 11.57 248,013
06/28/2013 11.37 11.51 11.22 11.33 202,926
06/27/2013 11.32 11.5 11.06 11.45 280,427
06/26/2013 11.3 11.45 11.12 11.17 333,600
06/25/2013 10.8 11.32 10.74 11.265 297,689
06/24/2013 11.16 11.29 10.74 10.85 644,175
06/21/2013 11.45 11.5 11.29 11.31 396,302
06/20/2013 11.69 12 11.32 11.39 457,409
06/19/2013 12.02 12.14 11.75 11.8 258,316
06/18/2013 11.9 12.2 11.87 12.01 361,928
06/17/2013 11.2 12.18 11.19 11.95 647,118
06/14/2013 11.53 11.53 11.063 11.18 658,252
06/13/2013 10.92 11.4 10.915 11.35 559,864
06/12/2013 11 11.12 10.79 10.99 281,555
06/11/2013 10.8 10.99 10.65 10.95 316,675
06/10/2013 11.2 11.215 10.53 10.89 621,801
06/07/2013 9.84 10.9 9.83 10.87 636,337
06/06/2013 9.75 9.97 9.62 9.81 209,912
06/05/2013 9.62 9.78 9.51 9.7 508,269
06/04/2013 9.38 9.61 9.35 9.6 721,631
06/03/2013 9.33 9.4399 9.13 9.36 202,382
05/31/2013 9.3 9.36 9.07 9.14 182,982
05/30/2013 9.44 9.6 9.31 9.36 55,597
05/29/2013 9.63 9.63 9.3 9.43 119,803
05/28/2013 9.35 9.53 9.29 9.53 246,473
05/24/2013 9.46 9.46 9.2 9.31 193,609
05/23/2013 9.33 9.605 8.98 9.54 314,472
05/22/2013 9.65 9.73 9.22 9.3 328,638
05/21/2013 9.56 9.65 9.44 9.6 512,806
05/20/2013 9.27 9.67 9.2 9.61 664,604
05/17/2013 9.34 9.64 9.001 9.31 576,793
05/16/2013 9.57 9.57 9.38 9.46 461,620
05/15/2013 9.52 9.5934 9.44 9.49 282,175
05/14/2013 9.43 9.53 9.39 9.5 210,430
05/13/2013 9.6 9.6199 9.4 9.41 212,542
05/10/2013 9.49 9.615 9.2 9.555 170,299
05/09/2013 9.24 9.8 9.18 9.53 532,355
05/08/2013 9.07 9.21 9.01 9.2 298,647
05/07/2013 9.01 9.05 8.83 9.02 114,460
05/06/2013 8.99 9.0452 8.89 9.04 127,454
05/03/2013 9 9.03 8.83 8.95 226,374
05/02/2013 8.845 8.97 8.65 8.9 153,249
05/01/2013 9 9 8.84 8.84 64,968
04/30/2013 9 9.07 8.9 9.04 246,376
04/29/2013 9.09 9.1 8.885 8.95 148,204
04/26/2013 8.98 9.09 8.885 9.02 216,314
04/25/2013 9 9.12 8.865 9.02 359,225
04/24/2013 8.78 9.03 8.77 9 315,904
04/23/2013 8.99 9.05 8.76 8.8 344,221
04/22/2013 8.77 9.09 8.66 8.88 180,417
04/19/2013 8.71 8.79 8.57 8.65 312,151
04/18/2013 8.84 8.95 8.52 8.69 230,492
04/17/2013 8.85 8.95 8.8 8.81 507,539
04/16/2013 8.92 9.03 8.8 8.88 115,260
04/15/2013 9 9 8.83 8.83 142,593
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 your brokers before you trade


Want to trade FX?