The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

21Vianet Group, Inc.

  • VNET
  • NASDAQ
  • Business Services
  • Latest 28.89
  • Currency US$
  • Change -0.12
  • Percent Change -0.414 %
  • Volume 292,278
  • Fri Jul 11, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 28.89 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 29.82 28.75 29.20 28.89 292,278
Jul 10 29.33 28.07 28.71 29.01 971,897
Jul 9 30.07 29.00 29.79 29.42 763,310
Jul 8 30.83 28.79 30.71 29.55 1,120,748
Jul 7 32.02 31.05 31.78 31.11 551,700
Jul 3 32.32 30.45 31.04 31.96 609,856
Jul 2 32.34 30.34 30.35 30.99 889,418
Jul 1 30.23 29.56 29.99 30.19 594,805
Jun 30 30.10 29.64 29.77 29.97 355,180
Jun 27 30.04 29.50 29.80 29.99 365,318
Jun 26 30.41 29.70 29.70 30.03 368,598
Jun 25 30.38 29.51 29.80 29.89 497,027
Jun 24 29.99 29.32 29.36 29.72 565,129
Jun 23 29.78 28.71 29.35 29.36 547,300
Jun 20 29.60 28.93 29.50 29.47 593,551
Jun 19 29.70 28.52 29.70 29.50 559,656
Jun 18 29.41 27.25 27.89 29.31 875,874
Jun 17 27.81 26.37 26.60 27.64 851,222
Jun 16 26.76 25.44 26.07 26.69 647,885
Jun 13 26.27 25.42 26.27 25.82 633,541
Jun 12 26.85 25.64 26.77 25.78 448,391
Jun 11 27.14 26.00 26.00 26.83 683,209
Jun 10 27.43 26.20 27.06 26.26 484,428
Jun 9 28.39 26.89 27.50 27.13 895,217
Jun 6 27.87 25.99 26.50 27.43 1,088,058
Jun 5 26.10 24.58 24.58 26.00 1,160,781
Jun 4 25.21 24.10 25.11 24.70 593,595
Jun 3 25.76 25.07 25.07 25.47 609,112
Jun 2 27.38 25.50 26.98 25.53 895,948
May 30 27.10 25.98 26.29 26.96 1,765,193