Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	32.100	32.780	31.880	32.760	15.685	2,615,300
2010-02-10	32.360	32.840	31.820	32.260	15.446	3,014,900
2010-02-09	32.840	32.960	32.120	32.400	15.513	3,456,700
2010-02-08	32.940	33.230	32.370	32.440	15.532	3,303,800
2010-02-05	32.900	33.320	32.050	32.970	15.786	4,661,000
2010-02-04	33.990	34.720	32.690	32.720	15.666	7,454,100
2010-02-03	33.140	33.140	32.280	32.370	15.499	2,429,000
2010-02-02	32.760	33.350	32.430	33.350	15.968	3,170,800
2010-02-01	32.320	32.850	32.250	32.770	15.690	2,502,800
2010-01-29	32.390	32.710	31.780	32.050	15.345	3,315,200
2010-01-28	32.640	32.670	31.890	32.280	15.455	2,204,700
2010-01-27	31.780	32.490	31.400	32.440	15.532	3,021,100
2010-01-26	31.790	32.370	31.490	31.860	15.254	2,341,200
2010-01-25	32.270	32.390	31.480	31.920	15.283	3,559,400
2010-01-22	32.960	33.390	31.810	31.930	15.288	4,798,300
2010-01-21	33.790	34.230	32.880	32.930	15.767	4,540,500
2010-01-20	34.120	34.120	33.640	33.770	16.169	2,941,000
2010-01-19	33.800	34.460	33.460	34.420	16.480	2,517,000
2010-01-15	33.570	33.670	33.260	33.370	15.977	2,485,600
2010-01-14	33.520	33.860	33.350	33.750	16.159	1,810,800
2010-01-13	32.930	33.890	32.880	33.810	16.188	3,128,000
2010-01-12	32.980	33.290	32.520	32.770	15.690	2,684,400
2010-01-11	33.570	33.850	33.140	33.250	15.920	2,320,600
2010-01-08	33.650	33.870	33.090	33.350	15.968	2,325,900
2010-01-07	33.290	34.180	33.180	33.780	16.174	3,637,300
2010-01-06	33.270	33.650	33.270	33.460	16.020	3,409,700
2010-01-05	33.320	33.490	32.910	33.270	15.929	4,545,400
2010-01-04	34.060	34.530	33.230	33.400	15.992	3,299,500
2009-12-31	35.150	35.290	33.640	33.780	16.174	3,561,600
2009-12-30	35.000	35.060	34.470	34.970	16.743	2,256,700
2009-12-29	36.060	36.200	34.940	34.990	16.753	2,955,100
2009-12-28	35.360	36.380	35.230	36.000	17.237	4,298,900
2009-12-24	35.160	35.500	34.940	35.290	16.897	1,755,500
2009-12-23	34.130	35.180	34.130	34.920	16.719	3,742,200
2009-12-22	33.630	34.190	33.380	34.190	16.370	2,504,300
2009-12-21	32.650	33.580	32.650	33.570	16.073	2,547,000
2009-12-18	32.000	32.710	31.700	32.610	15.613	6,336,500
2009-12-17	32.060	32.130	31.650	31.850	15.250	4,100,800
2009-12-16	32.500	32.620	32.320	32.430	15.365	3,344,900
2009-12-15	32.450	32.630	32.240	32.320	15.313	2,898,800
2009-12-14	32.280	32.810	31.750	32.710	15.498	2,936,900
2009-12-11	31.670	32.160	31.390	32.120	15.219	2,607,600
2009-12-10	31.920	31.980	31.350	31.510	14.930	2,178,600
2009-12-09	31.920	32.250	31.590	31.720	15.029	3,061,900
2009-12-08	31.770	32.270	31.410	31.820	15.076	2,832,700
2009-12-07	32.880	33.110	31.960	32.140	15.228	3,434,800
2009-12-04	32.900	33.520	32.470	33.040	15.654	4,873,400
2009-12-03	33.090	33.320	32.080	32.220	15.266	3,658,900
2009-12-02	32.710	33.150	32.470	32.870	15.574	3,030,500
2009-12-01	32.450	32.760	32.020	32.480	15.389	2,594,300
2009-11-30	30.850	32.270	30.700	32.210	15.261	4,302,200
2009-11-27	31.220	31.570	30.670	30.910	14.645	1,771,500
2009-11-25	31.750	32.110	31.560	31.690	15.015	2,876,500
2009-11-24	31.900	32.200	31.420	31.490	14.920	3,601,500
2009-11-23	32.430	32.740	31.830	32.140	15.228	3,090,700
2009-11-20	31.970	32.100	31.660	31.950	15.138	2,467,300
2009-11-19	32.520	32.580	31.720	32.120	15.219	3,991,000
2009-11-18	31.800	32.910	31.740	32.810	15.545	3,002,300
2009-11-17	32.160	32.540	31.800	31.810	15.072	3,631,500
2009-11-16	31.730	32.690	31.730	32.300	15.304	3,192,200

← NewerPage 71 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.