Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	61.170	61.670	61.070	61.580	33.714	1,263,400
2014-05-28	61.320	61.400	60.690	61.190	33.500	1,491,800
2014-05-27	61.130	61.520	61.040	61.420	33.626	1,419,800
2014-05-23	60.830	61.000	60.540	60.980	33.385	1,209,000
2014-05-22	61.080	61.210	60.560	60.640	33.199	1,300,200
2014-05-21	61.470	61.710	60.930	61.040	33.418	1,013,900
2014-05-20	61.760	61.860	61.090	61.410	33.621	1,188,100
2014-05-19	61.810	62.020	61.440	61.630	33.741	1,126,700
2014-05-16	61.380	61.940	61.370	61.850	33.862	1,531,600
2014-05-15	61.610	61.750	61.040	61.470	33.654	1,409,400
2014-05-14	61.740	61.890	61.220	61.600	33.725	1,436,500
2014-05-13	61.920	62.570	61.480	61.710	33.785	1,652,000
2014-05-12	61.940	62.350	61.670	62.300	34.108	1,278,200
2014-05-09	61.890	62.050	61.470	61.790	33.829	1,049,500
2014-05-08	61.430	62.050	61.430	61.720	33.790	1,208,900
2014-05-07	61.100	61.900	60.750	61.540	33.692	1,575,400
2014-05-06	60.570	61.050	60.300	60.920	33.352	2,445,600
2014-05-05	59.990	60.800	59.930	60.790	33.281	2,001,900
2014-05-02	59.410	60.220	59.300	60.210	32.964	1,721,000
2014-05-01	58.000	59.640	58.000	59.590	32.624	1,755,200
2014-04-30	59.270	59.460	58.780	59.440	32.542	1,318,000
2014-04-29	59.720	59.720	59.220	59.320	32.476	1,325,100
2014-04-28	58.860	59.580	58.730	59.500	32.575	1,764,500
2014-04-25	58.540	58.760	58.380	58.660	32.115	1,354,500
2014-04-24	57.830	58.560	57.660	58.540	32.049	1,243,300
2014-04-23	58.140	58.210	57.620	57.850	31.672	1,811,600
2014-04-22	58.200	58.200	57.550	58.130	31.825	1,574,000
2014-04-21	57.540	58.250	57.340	58.240	31.885	3,147,000
2014-04-17	58.180	58.290	57.190	57.500	31.480	3,247,500
2014-04-16	58.430	58.800	57.730	58.430	31.989	3,333,900
2014-04-15	57.990	58.450	57.810	58.010	31.759	2,609,000
2014-04-14	58.180	58.400	57.590	58.080	31.798	2,024,600
2014-04-11	58.550	59.150	57.610	57.730	31.606	3,851,500
2014-04-10	60.030	60.340	58.990	59.170	32.394	1,781,900
2014-04-09	60.150	60.340	59.660	60.030	32.865	1,828,400
2014-04-08	59.420	60.100	59.350	60.050	32.876	1,823,300
2014-04-07	59.280	60.210	59.130	59.710	32.690	2,048,600
2014-04-04	58.990	59.400	58.580	59.160	32.389	1,343,300
2014-04-03	59.220	59.400	58.320	58.640	32.104	1,964,600
2014-04-02	58.420	59.340	58.200	59.220	32.422	2,168,300
2014-04-01	58.150	58.580	57.680	58.560	32.060	1,922,300
2014-03-31	57.660	58.350	57.230	57.990	31.748	2,426,100
2014-03-28	57.330	57.740	57.130	57.390	31.420	1,039,200
2014-03-27	57.050	57.350	56.680	57.190	31.310	1,135,200
2014-03-26	57.880	57.980	57.130	57.130	31.278	1,562,600
2014-03-25	57.110	57.950	57.110	57.830	31.661	1,382,200
2014-03-24	57.350	57.370	56.560	56.890	31.146	1,772,100
2014-03-21	57.400	57.800	57.100	57.190	31.310	1,971,600
2014-03-20	56.770	57.220	56.510	57.220	31.327	1,519,400
2014-03-19	58.320	58.720	57.110	57.280	31.086	1,848,100
2014-03-18	58.330	58.480	58.040	58.410	31.699	890,300
2014-03-17	58.320	58.680	58.100	58.370	31.677	920,800
2014-03-14	57.900	58.570	57.900	58.070	31.515	1,233,900
2014-03-13	58.620	58.790	57.820	57.900	31.422	1,938,700
2014-03-12	57.920	58.630	57.890	58.630	31.819	1,625,400
2014-03-11	57.740	58.200	57.690	58.070	31.515	1,227,600
2014-03-10	58.220	58.290	57.500	57.730	31.330	1,643,200
2014-03-07	58.170	58.340	57.520	58.250	31.612	1,842,800
2014-03-06	58.720	58.740	58.150	58.360	31.672	2,023,400
2014-03-05	59.350	59.400	58.480	58.750	31.884	2,074,300

← NewerPage 53 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.