Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	61.580	61.730	61.050	61.500	30.780	1,830,400
2011-07-15	61.280	61.850	61.010	61.750	30.905	2,248,300
2011-07-14	61.620	61.750	60.640	61.010	30.534	2,072,900
2011-07-13	62.630	62.640	61.410	61.520	30.790	2,307,500
2011-07-12	61.710	63.380	61.710	62.320	31.190	2,135,000
2011-07-11	62.010	62.400	61.450	62.030	31.045	2,409,100
2011-07-08	62.050	62.880	61.820	62.830	31.445	1,990,000
2011-07-07	62.620	62.910	62.390	62.820	31.440	1,935,400
2011-07-06	61.500	62.190	61.180	62.180	31.120	1,763,300
2011-07-05	61.570	61.980	60.920	61.620	30.840	2,184,600
2011-07-01	60.130	61.530	60.030	61.350	30.704	2,265,900
2011-06-30	60.230	60.390	59.960	60.000	30.029	1,651,700
2011-06-29	59.710	60.280	59.270	60.000	30.029	1,886,500
2011-06-28	58.890	59.460	58.480	59.460	29.759	1,612,000
2011-06-27	58.340	58.940	58.340	58.710	29.383	1,229,800
2011-06-24	58.470	58.860	58.070	58.360	29.208	2,123,000
2011-06-23	58.760	58.910	57.920	58.460	29.258	3,071,700
2011-06-22	59.810	60.480	59.550	59.590	29.824	1,652,700
2011-06-21	59.870	59.980	59.580	59.910	29.984	1,747,100
2011-06-20	58.830	60.020	58.830	59.640	29.849	1,651,000
2011-06-17	59.380	59.610	58.730	59.080	29.568	2,619,800
2011-06-16	59.020	59.250	57.710	58.890	29.473	3,018,800
2011-06-15	59.200	59.540	58.460	59.080	29.399	2,581,900
2011-06-14	59.890	60.000	59.330	59.570	29.643	1,964,600
2011-06-13	59.310	59.870	58.990	59.270	29.494	2,086,000
2011-06-10	60.270	60.430	59.020	59.210	29.464	2,807,700
2011-06-09	61.020	61.140	60.080	60.540	30.126	2,193,000
2011-06-08	60.570	61.470	60.470	60.980	30.345	1,850,400
2011-06-07	60.160	61.310	59.960	60.770	30.240	2,070,300
2011-06-06	60.070	60.550	59.690	59.810	29.762	1,771,600
2011-06-03	58.570	60.690	58.570	60.200	29.957	2,379,700
2011-06-02	59.900	60.230	59.180	59.280	29.499	1,937,300
2011-06-01	61.620	61.680	59.680	59.760	29.738	2,617,600
2011-05-31	61.080	61.860	60.710	61.830	30.768	3,284,300
2011-05-27	60.810	60.810	60.150	60.600	30.156	1,265,300
2011-05-26	59.570	60.580	59.330	60.490	30.101	1,822,700
2011-05-25	59.170	60.020	59.010	59.710	29.713	1,511,200
2011-05-24	59.160	59.480	59.010	59.230	29.474	1,166,400
2011-05-23	59.090	59.730	59.000	59.060	29.389	1,644,000
2011-05-20	60.300	60.390	59.550	59.920	29.817	1,968,600
2011-05-19	59.830	60.350	59.680	60.350	30.031	1,278,700
2011-05-18	59.730	59.940	59.150	59.770	29.743	1,444,100
2011-05-17	59.190	59.550	59.020	59.450	29.583	1,472,600
2011-05-16	59.050	59.890	59.010	59.390	29.553	1,177,200
2011-05-13	59.530	59.570	58.880	59.160	29.439	1,322,500
2011-05-12	59.230	59.540	58.720	59.430	29.573	1,128,200
2011-05-11	59.820	60.020	59.170	59.320	29.519	1,426,400
2011-05-10	59.120	60.020	59.120	60.000	29.857	1,362,500
2011-05-09	58.710	59.140	58.340	59.070	29.394	1,193,300
2011-05-06	59.930	59.930	58.540	58.620	29.170	1,889,400
2011-05-05	58.930	59.790	58.800	59.240	29.479	1,605,200
2011-05-04	59.450	59.800	58.990	59.260	29.489	1,302,800
2011-05-03	59.890	60.050	58.900	59.530	29.623	2,165,800
2011-05-02	59.910	60.060	59.520	59.890	29.802	1,743,300
2011-04-29	59.600	59.820	58.510	59.740	29.728	2,030,000
2011-04-28	58.610	59.590	58.480	59.430	29.573	2,187,600
2011-04-27	59.210	59.430	58.670	59.260	29.489	1,263,800
2011-04-26	58.490	59.140	58.230	59.130	29.424	1,703,000
2011-04-25	57.660	58.430	57.390	58.310	29.016	1,156,600
2011-04-21	57.550	57.850	57.000	57.660	28.693	1,708,300

← NewerPage 65 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.