The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

21Vianet Group, Inc.

  • VNET
  • NASDAQ
  • Business Services
  • Latest 20.04
  • Currency US$
  • Change -0.96
  • Percent Change -4.571 %
  • Volume 4,062,676
  • Thu Sep 18, 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: 20.04 Last Trade: Sep 18, 2014
Date High Low Open Close Volume
Sep 18 21.75 19.91 20.84 20.04 4,062,676
Sep 17 21.12 19.19 20.21 21.00 5,258,255
Sep 16 22.51 19.99 22.30 20.20 4,985,172
Sep 15 22.68 18.80 18.80 21.46 7,997,269
Sep 12 20.65 16.50 16.50 19.87 14,461,858
Sep 11 18.70 15.38 18.58 15.52 25,846,985
Sep 10 25.84 14.23 23.30 20.12 36,773,155
Sep 9 27.42 21.57 27.42 21.88 7,885,829
Sep 8 28.26 26.77 27.55 27.41 2,514,007
Sep 5 28.20 26.59 26.68 28.04 1,298,976
Sep 4 27.54 26.02 26.82 27.08 1,889,831
Sep 3 28.77 25.66 28.05 25.71 2,577,268
Sep 2 29.27 27.42 27.87 28.05 2,058,318
Aug 29 29.20 27.24 29.00 27.31 1,530,070
Aug 28 30.95 28.04 29.18 28.68 2,198,461
Aug 27 29.76 28.14 29.76 28.31 907,090
Aug 26 31.65 28.91 31.50 30.06 721,582
Aug 25 31.32 29.58 29.84 31.29 826,138
Aug 22 29.80 28.92 29.34 29.54 174,327
Aug 21 30.07 29.03 30.02 29.25 281,777
Aug 20 30.02 29.20 29.39 29.88 500,461
Aug 19 29.78 28.86 29.76 29.46 505,389
Aug 18 29.49 28.62 28.74 29.42 684,678
Aug 15 29.15 27.79 28.09 28.46 581,846
Aug 14 28.87 27.78 28.87 28.05 463,372
Aug 13 29.64 28.68 28.85 28.83 430,276
Aug 12 30.00 28.39 29.94 28.74 382,870
Aug 11 30.00 28.02 28.22 29.87 844,501
Aug 8 28.09 27.34 27.71 27.82 307,509
Aug 7 28.80 27.62 28.08 27.77 697,535
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.