Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	51.520	52.690	51.320	52.600	26.011	2,218,300
2011-01-24	51.520	51.880	51.140	51.740	25.585	1,278,100
2011-01-21	51.540	51.560	51.020	51.480	25.457	1,411,700
2011-01-20	51.080	51.440	50.900	51.180	25.309	1,729,500
2011-01-19	51.480	51.610	50.680	50.900	25.170	1,714,700
2011-01-18	50.910	51.630	50.850	51.610	25.521	1,713,200
2011-01-14	50.510	51.010	50.250	50.910	25.175	1,738,500
2011-01-13	50.050	50.400	49.830	50.230	24.839	1,810,300
2011-01-12	50.140	50.410	49.790	50.060	24.755	2,445,800
2011-01-11	50.530	50.600	49.600	49.940	24.695	1,263,900
2011-01-10	50.000	50.690	49.650	50.260	24.854	2,132,500
2011-01-07	50.730	50.980	49.990	50.380	24.913	2,196,100
2011-01-06	51.290	51.290	50.350	50.550	24.997	1,854,000
2011-01-05	51.010	51.440	50.910	51.170	25.304	2,101,200
2011-01-04	52.540	52.590	50.840	51.200	25.318	3,108,100
2011-01-03	52.270	52.790	52.000	52.520	25.971	2,901,800
2010-12-31	52.290	52.480	51.860	51.950	25.689	1,298,100
2010-12-30	52.320	52.580	52.060	52.290	25.857	1,029,900
2010-12-29	52.090	52.380	51.670	52.250	25.838	1,159,900
2010-12-28	52.180	52.290	51.460	51.970	25.699	1,124,600
2010-12-27	51.210	52.150	51.130	52.130	25.778	1,226,500
2010-12-23	51.360	51.780	51.290	51.340	25.388	1,277,300
2010-12-22	51.220	51.780	51.080	51.480	25.457	1,795,300
2010-12-21	50.900	51.110	50.640	51.080	25.259	1,420,700
2010-12-20	50.120	50.880	50.120	50.690	25.066	1,417,900
2010-12-17	49.550	50.020	49.420	49.830	24.641	2,966,200
2010-12-16	49.880	50.020	49.150	49.500	24.478	1,970,200
2010-12-15	50.380	50.830	49.930	49.960	24.479	2,039,100
2010-12-14	51.240	51.660	50.190	50.490	24.738	1,664,700
2010-12-13	51.690	51.720	51.070	51.220	25.096	1,933,500
2010-12-10	51.270	51.910	51.110	51.560	25.263	1,713,400
2010-12-09	51.440	52.240	51.010	51.200	25.086	2,531,000
2010-12-08	52.110	52.180	50.890	51.280	25.126	2,169,200
2010-12-07	52.430	52.640	51.920	52.060	25.508	2,330,700
2010-12-06	51.710	52.100	51.240	51.850	25.405	1,854,300
2010-12-03	51.470	52.090	51.210	52.000	25.478	2,440,200
2010-12-02	50.810	51.720	50.720	51.660	25.312	3,005,600
2010-12-01	50.520	50.850	50.150	50.670	24.827	2,570,400
2010-11-30	49.270	50.410	49.270	49.980	24.489	3,801,700
2010-11-29	49.690	50.120	49.140	50.000	24.498	2,589,400
2010-11-26	49.960	50.410	49.830	50.010	24.503	949,400
2010-11-24	50.030	50.400	49.820	50.310	24.650	2,784,500
2010-11-23	49.250	49.760	49.250	49.630	24.317	2,296,000
2010-11-22	49.650	50.070	49.600	50.000	24.498	1,809,600
2010-11-19	49.120	49.990	48.820	49.910	24.454	2,380,900
2010-11-18	48.970	49.330	48.560	49.220	24.116	4,965,800
2010-11-17	47.520	48.390	47.050	48.310	23.670	2,669,300
2010-11-16	48.540	48.830	47.010	47.360	23.205	3,032,700
2010-11-15	49.490	49.910	49.120	49.200	24.106	1,701,000
2010-11-12	49.140	49.610	48.990	49.310	24.160	2,242,100
2010-11-11	49.490	50.090	49.340	49.510	24.258	1,668,300
2010-11-10	48.810	50.080	48.700	49.960	24.479	2,863,700
2010-11-09	50.440	50.440	48.110	48.420	23.724	3,671,200
2010-11-08	50.620	50.790	49.640	50.170	24.582	1,520,600
2010-11-05	50.490	51.100	49.940	50.840	24.910	3,049,100
2010-11-04	49.460	50.600	48.990	50.410	24.699	3,222,100
2010-11-03	48.950	49.350	48.620	48.840	23.930	2,052,900
2010-11-02	49.200	49.610	48.620	48.900	23.959	1,915,600
2010-11-01	48.940	49.480	48.570	48.930	23.974	1,542,200
2010-10-29	48.480	48.880	48.300	48.630	23.827	1,568,000

← NewerPage 67 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.