Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	59.210	60.560	58.960	60.530	31.132	1,572,200
2012-06-27	59.690	59.690	59.100	59.500	30.602	1,689,100
2012-06-26	59.430	59.790	59.150	59.520	30.612	2,414,400
2012-06-25	58.890	59.580	58.670	59.500	30.602	2,150,300
2012-06-22	59.810	59.900	58.950	59.340	30.520	4,891,400
2012-06-21	61.320	61.390	59.360	59.470	30.586	2,432,900
2012-06-20	61.660	61.770	60.460	60.880	31.312	2,108,100
2012-06-19	62.150	62.300	61.510	61.820	31.621	1,883,200
2012-06-18	61.660	62.510	61.490	61.930	31.677	1,591,200
2012-06-15	62.210	62.270	61.440	61.930	31.677	1,921,200
2012-06-14	60.810	62.100	60.710	61.920	31.672	1,593,000
2012-06-13	60.370	61.330	60.370	60.760	31.079	1,951,500
2012-06-12	60.920	61.030	60.130	60.970	31.186	1,763,100
2012-06-11	62.340	62.380	60.600	60.700	31.048	1,944,600
2012-06-08	60.810	61.910	60.810	61.900	31.662	1,333,800
2012-06-07	62.070	62.500	60.910	61.090	31.248	1,823,200
2012-06-06	61.050	61.810	60.450	61.730	31.575	2,393,200
2012-06-05	58.740	60.780	58.670	60.420	30.905	2,127,900
2012-06-04	59.780	59.790	58.680	59.050	30.204	2,185,200
2012-06-01	59.920	60.470	59.540	59.600	30.486	2,867,500
2012-05-31	60.710	61.540	60.180	61.100	31.253	4,318,000
2012-05-30	61.740	61.890	60.550	60.570	30.982	2,980,100
2012-05-29	61.960	62.710	61.960	62.530	31.984	1,994,100
2012-05-25	62.380	62.590	61.590	61.640	31.529	2,872,300
2012-05-24	62.020	62.590	61.390	62.080	31.754	983,300
2012-05-23	61.680	62.060	61.100	61.970	31.698	1,600,000
2012-05-22	61.870	62.340	61.640	61.960	31.693	1,482,000
2012-05-21	60.460	61.830	60.430	61.730	31.575	1,931,700
2012-05-18	60.710	61.260	60.140	60.350	30.869	2,330,800
2012-05-17	61.610	61.780	60.430	60.430	30.910	2,479,300
2012-05-16	62.450	62.620	61.470	61.730	31.575	1,672,600
2012-05-15	62.730	62.940	62.100	62.340	31.887	1,700,100
2012-05-14	62.750	63.420	62.570	62.730	32.087	2,159,800
2012-05-11	62.730	63.510	62.590	63.360	32.409	1,615,300
2012-05-10	63.560	63.670	62.760	63.090	32.271	1,510,300
2012-05-09	62.790	63.650	62.790	63.130	32.291	1,871,500
2012-05-08	63.140	63.480	62.970	63.420	32.440	1,915,900
2012-05-07	62.560	63.840	62.320	63.670	32.568	1,912,600
2012-05-04	62.360	62.820	62.140	62.690	32.066	2,486,000
2012-05-03	62.600	62.890	62.430	62.490	31.964	1,923,700
2012-05-02	62.220	62.730	61.880	62.580	32.010	1,125,900
2012-05-01	61.510	62.890	61.360	62.580	32.010	1,501,800
2012-04-30	61.480	61.600	60.920	61.440	31.427	1,848,600
2012-04-27	61.380	61.760	61.140	61.570	31.493	2,064,800
2012-04-26	62.320	62.340	60.680	61.650	31.534	2,940,500
2012-04-25	62.750	62.770	62.280	62.690	32.066	1,924,300
2012-04-24	61.580	62.500	61.490	62.450	31.943	1,900,300
2012-04-23	61.740	62.040	61.330	61.390	31.401	2,428,000
2012-04-20	61.740	62.340	61.660	62.110	31.770	1,998,400
2012-04-19	61.570	61.870	61.330	61.590	31.504	2,369,900
2012-04-18	61.580	61.930	61.410	61.570	31.493	1,121,800
2012-04-17	62.320	62.320	61.570	61.960	31.693	1,489,600
2012-04-16	61.230	62.410	61.180	62.010	31.718	1,821,200
2012-04-13	60.440	61.380	60.200	60.850	31.125	1,553,800
2012-04-12	60.020	60.530	59.830	60.520	30.956	1,942,400
2012-04-11	59.800	60.010	59.490	59.820	30.598	1,778,200
2012-04-10	60.770	60.850	58.990	59.280	30.322	2,402,500
2012-04-09	60.710	61.000	60.130	60.600	30.997	1,581,800
2012-04-05	61.720	61.770	61.330	61.390	31.401	1,458,000
2012-04-04	62.050	62.160	61.510	61.710	31.565	1,558,600

← NewerPage 61 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.