VNET

21Vianet Group, Inc. Historical Stock Prices

$19.28
*  
0.72
3.6%
Get VNET Alerts
*Delayed - data as of Sep. 22, 2014 12:36 ET  -  Find a broker to begin trading VNET now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    VNET Real Time
 
 
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 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
12:36  19.73  20.2695  19.02  19.28 952,649
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
06/20/2014 29.5 29.6 28.93 29.47 593,551
06/19/2014 29.7 29.7 28.5162 29.5 559,656
06/18/2014 27.89 29.41 27.25 29.31 875,874
06/17/2014 26.6 27.81 26.37 27.64 851,222
06/16/2014 26.07 26.755 25.44 26.69 647,885
06/13/2014 26.27 26.27 25.42 25.82 633,541
06/12/2014 26.77 26.85 25.6401 25.78 448,391
06/11/2014 26 27.14 26 26.83 683,209
06/10/2014 27.06 27.43 26.2 26.26 484,428
06/09/2014 27.5 28.39 26.89 27.13 895,217
06/06/2014 26.5 27.87 25.99 27.43 1,088,058
06/05/2014 24.58 26.1 24.58 26 1,160,781
06/04/2014 25.11 25.21 24.1 24.7 593,595
06/03/2014 25.07 25.76 25.07 25.47 609,112
06/02/2014 26.98 27.38 25.5 25.53 895,948
05/30/2014 26.29 27.1 25.98 26.96 1,765,193
05/29/2014 25.75 26.18 25.38 26.15 722,271
05/28/2014 25.27 26.07 25 25.37 699,273
05/27/2014 25.88 26.015 25.021 25.27 1,286,296
05/23/2014 25.5 25.9 23.9 25.87 3,012,443
05/22/2014 26.06 27.68 26.06 26.92 1,279,704
05/21/2014 25.79 26.03 25.3901 25.89 453,819
05/20/2014 25.57 26.34 25.26 25.62 630,012
05/19/2014 25.88 26.38 25.37 25.78 437,200
05/16/2014 26.08 26.08 25.36 25.85 173,655
05/15/2014 26.69 26.69 25.04 25.86 526,564
05/14/2014 26.33 27.37 25.548 26.81 480,444
05/13/2014 26.68 27 24.899 26.54 685,869
05/12/2014 23.44 26.26 23.15 26.13 852,054
05/09/2014 22.78 23.66 22.61 23.06 764,440
05/08/2014 23.76 24.26 23.12 23.16 442,470
05/07/2014 24.21 24.21 22.59 23.79 986,735
05/06/2014 24.27 25.115 24 24.22 346,090
05/05/2014 24.36 24.93 23.7 24.41 232,455
05/02/2014 24.18 24.77 23.82 24.49 222,829
05/01/2014 23.97 24.99 23.68 24.2 345,306
04/30/2014 24.64 25.04 23.73 24.02 585,798
04/29/2014 24.13 25.37 23.8 25.37 679,463
04/28/2014 24.79 25.32 23.47 23.68 777,207
04/25/2014 25.36 25.4 24.35 24.57 856,990
04/24/2014 26.38 26.58 24.87 25.43 778,672
04/23/2014 27.17 27.372 25.7305 25.94 466,427
04/22/2014 26.56 27.25 26.2 26.91 344,864
04/21/2014 26.1 26.64 25.9 26.57 483,109
04/17/2014 25.62 26.33 25.19 26.2 559,440
04/16/2014 25 26.83 24.311 26.1 1,235,926
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
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?