Vivmark Residential historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	79.720	79.760	78.350	78.750	44.113	1,885,000
2015-02-12	78.080	80.080	77.970	79.860	44.735	1,950,700
2015-02-11	77.850	78.410	77.290	77.970	43.676	2,092,600
2015-02-10	78.250	78.560	77.210	77.700	43.525	3,666,900
2015-02-09	78.210	78.490	77.790	77.870	43.620	1,346,700
2015-02-06	79.880	80.000	77.760	78.120	43.760	2,992,400
2015-02-05	79.020	80.520	78.980	80.270	44.965	2,177,700
2015-02-04	80.450	80.460	77.640	78.940	44.220	2,702,200
2015-02-03	77.130	77.990	76.420	77.990	43.687	2,193,600
2015-02-02	77.720	77.780	75.950	77.100	43.189	2,397,700
2015-01-30	78.970	79.270	77.540	77.610	43.475	2,333,100
2015-01-29	79.350	79.800	78.640	79.340	44.444	1,768,400
2015-01-28	80.770	81.030	79.580	79.630	44.606	1,641,700
2015-01-27	79.900	80.630	79.800	80.240	44.948	1,373,400
2015-01-26	79.670	80.280	79.270	80.100	44.869	1,792,800
2015-01-23	79.580	80.100	78.990	79.800	44.701	2,128,000
2015-01-22	77.780	79.320	77.700	79.310	44.427	1,805,100
2015-01-21	77.530	77.920	76.770	77.730	43.542	2,149,700
2015-01-20	79.940	80.080	77.440	77.980	43.682	3,457,200
2015-01-16	78.680	79.620	78.220	79.390	44.472	2,204,300
2015-01-15	78.420	78.680	77.790	78.530	43.990	1,387,300
2015-01-14	76.670	78.190	76.670	78.080	43.738	1,460,900
2015-01-13	77.970	78.030	76.790	77.090	43.183	2,067,900
2015-01-12	77.270	78.050	77.160	77.890	43.631	1,803,300
2015-01-09	76.470	77.360	75.960	77.000	43.133	1,909,700
2015-01-08	75.760	76.480	75.010	76.430	42.814	2,122,400
2015-01-07	74.780	75.820	74.560	75.580	42.337	1,719,400
2015-01-06	74.310	74.980	74.110	74.480	41.721	2,043,200
2015-01-05	73.240	74.320	72.940	74.060	41.486	1,801,800
2015-01-02	72.280	73.690	72.060	73.410	41.122	1,408,400
2014-12-31	73.050	73.450	71.780	71.840	40.242	1,472,400
2014-12-30	73.610	73.950	72.670	72.890	40.831	1,301,500
2014-12-29	73.510	74.230	73.230	73.740	41.307	1,049,400
2014-12-26	73.220	73.890	73.220	73.590	41.223	696,100
2014-12-24	73.690	74.160	73.120	73.220	41.015	661,500
2014-12-23	74.290	74.720	73.450	73.720	41.296	1,737,300
2014-12-22	73.500	74.600	73.140	74.550	41.480	1,937,200
2014-12-19	73.280	73.980	72.750	73.360	40.818	3,722,300
2014-12-18	72.580	72.980	72.210	72.970	40.601	1,346,100
2014-12-17	70.630	72.610	70.340	72.270	40.212	2,408,500
2014-12-16	70.730	70.950	69.780	70.380	39.160	1,575,200
2014-12-15	71.100	71.390	70.130	70.350	39.143	1,440,000
2014-12-12	72.090	72.260	71.060	71.080	39.550	1,824,000
2014-12-11	72.900	72.950	72.150	72.280	40.217	1,411,800
2014-12-10	72.160	72.970	71.970	72.470	40.323	1,823,400
2014-12-09	71.320	72.510	71.170	72.230	40.190	1,063,400
2014-12-08	70.580	71.740	70.510	71.570	39.822	1,576,600
2014-12-05	70.810	70.940	69.980	70.290	39.110	2,096,000
2014-12-04	70.970	71.440	70.750	71.290	39.667	1,220,800
2014-12-03	71.040	71.210	70.650	70.970	39.488	1,054,200
2014-12-02	70.770	71.250	70.230	71.090	39.555	2,648,000
2014-12-01	70.930	71.470	70.570	70.640	39.305	1,761,600
2014-11-28	70.870	71.920	70.650	70.840	39.416	1,700,100
2014-11-26	70.200	71.160	70.040	71.040	39.527	1,164,200
2014-11-25	70.200	70.350	69.920	70.040	38.971	1,727,600
2014-11-24	70.200	70.800	69.860	70.060	38.982	1,748,500
2014-11-21	69.920	70.360	69.680	70.310	39.121	1,843,900
2014-11-20	69.230	69.590	68.940	69.560	38.704	1,122,000
2014-11-19	69.900	70.150	69.210	69.230	38.520	1,405,100
2014-11-18	69.500	70.370	69.250	70.180	39.049	1,943,000

← NewerPage 50 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2001-10-12	2:1

Dividends

Ex-date	Amount
2026-10-05	0.7030 USD
2026-06-29	0.7030 USD
2026-03-30	0.7030 USD
2026-01-02	0.6930 USD
2025-09-25	0.6930 USD
2025-06-24	0.6930 USD
2025-03-31	0.6930 USD
2025-01-02	0.6750 USD
2024-09-24	0.6750 USD
2024-07-01	0.6750 USD
2024-03-22	0.6750 USD
2023-12-29	0.6630 USD
2023-09-25	0.6630 USD
2023-06-23	0.6630 USD
2023-03-24	0.6630 USD
2022-12-30	0.6250 USD
2022-09-23	0.6250 USD
2022-06-24	0.6250 USD
2022-03-25	0.6250 USD
2021-12-31	0.6030 USD
2021-09-24	0.6030 USD
2021-06-25	0.6030 USD
2021-03-26	0.6030 USD
2020-12-31	0.6030 USD
2020-09-24	0.6030 USD
2020-06-19	0.6030 USD
2020-03-20	0.6030 USD
2019-12-31	0.5680 USD
2019-09-27	0.5680 USD
2019-06-27	0.5680 USD
2019-03-22	0.5680 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.