Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	69.040	69.950	69.040	69.700	38.782	1,586,300
2014-11-14	70.090	70.180	69.040	69.260	38.537	1,068,200
2014-11-13	69.500	70.250	69.280	69.980	38.938	1,590,800
2014-11-12	69.800	70.010	69.100	69.310	38.565	1,846,400
2014-11-11	70.660	70.660	69.670	69.960	38.926	1,603,600
2014-11-10	68.990	70.460	68.990	70.460	39.205	2,287,500
2014-11-07	69.480	69.760	69.020	69.290	38.554	2,021,400
2014-11-06	70.060	70.420	69.300	69.490	38.665	1,835,100
2014-11-05	70.060	70.300	69.240	70.060	38.982	2,132,400
2014-11-04	70.110	70.300	69.330	69.910	38.899	1,767,700
2014-11-03	69.680	70.360	69.320	70.310	39.121	2,202,900
2014-10-31	68.580	69.570	67.970	69.560	38.704	3,161,700
2014-10-30	67.260	67.990	66.820	67.970	37.819	2,270,100
2014-10-29	67.650	68.360	67.170	67.750	37.697	2,662,900
2014-10-28	67.690	67.830	67.020	67.460	37.535	2,411,000
2014-10-27	67.840	68.150	67.500	67.840	37.747	1,840,300
2014-10-24	67.940	68.290	67.250	67.740	37.691	1,678,700
2014-10-23	67.760	68.300	67.430	68.070	37.875	2,303,500
2014-10-22	67.630	67.950	67.230	67.510	37.563	1,978,300
2014-10-21	67.260	67.530	66.750	67.510	37.563	1,947,500
2014-10-20	65.920	67.200	65.790	67.190	37.385	1,934,300
2014-10-17	66.700	66.700	65.290	65.900	36.667	2,990,500
2014-10-16	66.510	66.910	65.270	66.280	36.879	3,237,200
2014-10-15	66.350	67.400	65.710	67.030	37.296	4,291,500
2014-10-14	65.810	67.410	65.560	66.720	37.124	4,567,500
2014-10-13	65.090	65.970	64.930	65.560	36.478	2,920,300
2014-10-10	64.280	65.610	64.150	65.110	36.228	3,352,100
2014-10-09	63.710	64.620	63.660	64.100	35.666	2,538,400
2014-10-08	62.820	63.800	62.810	63.570	35.371	3,202,600
2014-10-07	63.070	63.290	62.580	62.610	34.837	1,496,800
2014-10-06	62.710	63.480	62.710	63.040	35.076	2,035,400
2014-10-03	62.460	62.820	62.030	62.610	34.837	1,871,600
2014-10-02	62.120	62.520	61.900	62.220	34.620	2,201,500
2014-10-01	61.580	62.170	61.470	62.030	34.514	3,198,000
2014-09-30	61.560	61.830	60.920	61.580	34.264	2,426,200
2014-09-29	60.980	61.550	60.700	61.540	34.242	1,442,300
2014-09-26	60.710	61.460	60.440	61.400	34.164	1,597,900
2014-09-25	61.030	61.260	60.690	60.800	33.830	1,922,000
2014-09-24	61.960	62.430	60.830	60.860	33.863	3,373,500
2014-09-23	62.080	62.770	61.890	62.090	34.548	3,133,300
2014-09-22	61.680	62.350	61.580	62.070	34.536	3,196,400
2014-09-19	61.640	61.960	61.320	61.940	34.464	6,185,000
2014-09-18	62.920	62.920	61.340	61.400	34.164	2,269,100
2014-09-17	62.710	62.970	62.230	62.290	34.381	2,353,400
2014-09-16	62.120	62.800	62.110	62.510	34.502	2,374,900
2014-09-15	62.370	62.940	61.920	62.090	34.270	2,141,300
2014-09-12	64.690	64.690	62.330	62.640	34.574	3,324,100
2014-09-11	64.350	64.880	64.280	64.690	35.705	2,421,300
2014-09-10	66.930	66.930	64.520	64.600	35.656	3,964,100
2014-09-09	67.400	67.520	66.970	67.150	37.063	1,563,500
2014-09-08	67.420	67.910	67.280	67.650	37.339	2,142,300
2014-09-05	66.240	67.280	66.240	67.260	37.124	1,657,300
2014-09-04	66.430	66.790	66.010	66.400	36.649	1,458,500
2014-09-03	66.550	66.660	65.750	66.530	36.721	1,526,900
2014-09-02	66.630	66.680	66.060	66.300	36.594	1,363,100
2014-08-29	66.440	66.620	66.140	66.470	36.688	2,211,200
2014-08-28	66.150	66.400	65.830	66.190	36.533	1,049,300
2014-08-27	66.220	66.650	66.010	66.190	36.533	774,000
2014-08-26	66.570	66.640	66.160	66.220	36.550	850,800
2014-08-25	66.730	66.730	65.830	66.270	36.577	1,063,300

← NewerPage 51 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.