Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	66.280	66.790	65.830	65.830	46.660	2,061,900
2017-06-29	66.200	66.500	65.670	66.300	46.993	1,722,100
2017-06-28	66.520	66.690	66.060	66.370	47.043	1,349,600
2017-06-27	66.900	67.400	66.350	66.410	47.071	1,464,400
2017-06-26	67.390	67.550	67.020	67.140	47.588	877,700
2017-06-23	67.010	67.330	66.680	67.210	47.638	2,129,100
2017-06-22	67.370	67.420	66.570	67.040	47.517	1,908,900
2017-06-21	68.030	68.190	67.260	68.010	47.848	1,285,200
2017-06-20	68.180	68.570	67.400	68.160	47.953	1,595,900
2017-06-19	68.750	68.830	67.930	68.130	47.932	1,507,000
2017-06-16	68.290	68.780	68.110	68.570	48.242	2,652,700
2017-06-15	67.040	68.110	67.000	67.770	47.679	1,127,000
2017-06-14	67.560	67.680	66.910	67.190	47.271	999,000
2017-06-13	67.060	67.550	66.720	67.110	47.215	935,700
2017-06-12	67.420	67.590	66.710	66.950	47.102	1,761,700
2017-06-09	67.310	67.680	66.930	67.630	47.580	1,703,500
2017-06-08	67.090	67.500	66.380	67.440	47.447	1,427,900
2017-06-07	66.900	67.240	66.760	67.090	47.201	1,867,500
2017-06-06	67.390	67.390	66.730	66.900	47.067	1,546,500
2017-06-05	66.410	67.500	66.130	67.420	47.433	1,597,400
2017-06-02	65.290	66.730	65.270	66.720	46.940	2,351,300
2017-06-01	65.060	65.080	64.400	64.930	45.681	1,762,300
2017-05-31	65.330	65.680	65.050	65.090	45.793	2,252,800
2017-05-30	65.160	65.470	64.960	65.310	45.948	1,004,600
2017-05-26	65.200	65.270	64.850	65.170	45.850	799,900
2017-05-25	65.470	65.530	64.700	65.070	45.779	1,242,700
2017-05-24	65.140	65.250	64.740	65.200	45.871	1,325,100
2017-05-23	65.270	65.520	64.770	64.930	45.681	1,728,300
2017-05-22	65.500	65.980	65.320	65.360	45.983	1,435,800
2017-05-19	65.410	65.600	64.760	65.550	46.117	1,908,800
2017-05-18	64.460	65.600	64.340	65.410	46.019	2,086,600
2017-05-17	64.550	64.920	64.240	64.340	45.266	2,535,200
2017-05-16	64.650	64.980	64.440	64.520	45.392	1,283,500
2017-05-15	64.820	65.450	64.680	64.840	45.618	1,263,000
2017-05-12	65.090	65.290	64.830	64.900	45.660	1,249,600
2017-05-11	64.790	64.950	64.160	64.810	45.596	1,075,000
2017-05-10	64.730	65.460	64.590	65.150	45.836	1,065,400
2017-05-09	64.930	65.100	64.470	64.840	45.618	1,379,300
2017-05-08	65.630	65.750	64.680	65.020	45.744	1,500,100
2017-05-05	64.640	65.540	64.580	65.490	46.075	1,749,900
2017-05-04	63.750	64.500	63.490	64.410	45.315	2,423,400
2017-05-03	64.870	65.020	63.830	63.920	44.970	1,846,500
2017-05-02	64.900	65.140	64.540	64.730	45.540	1,645,700
2017-05-01	64.770	65.260	64.460	64.830	45.611	1,898,800
2017-04-28	64.360	64.720	64.100	64.580	45.435	1,920,300
2017-04-27	65.280	65.350	64.450	64.530	45.399	1,845,700
2017-04-26	64.760	65.900	64.390	65.280	45.927	3,491,100
2017-04-25	64.310	64.980	63.850	64.930	45.681	2,800,700
2017-04-24	64.800	64.900	63.230	64.200	45.167	2,358,700
2017-04-21	64.200	64.580	64.100	64.280	45.224	1,797,700
2017-04-20	64.470	64.470	63.960	64.400	45.308	1,663,600
2017-04-19	64.300	64.680	63.920	64.340	45.266	1,832,100
2017-04-18	63.920	64.610	63.830	64.390	45.301	1,615,200
2017-04-17	63.330	64.110	63.240	64.110	45.104	1,247,000
2017-04-13	63.420	63.590	63.160	63.240	44.492	1,301,600
2017-04-12	63.950	64.200	63.380	63.440	44.633	1,536,100
2017-04-11	63.440	63.920	63.400	63.920	44.970	1,550,500
2017-04-10	62.920	63.590	62.820	63.490	44.668	1,016,600
2017-04-07	62.990	63.360	62.810	63.040	44.351	1,475,000
2017-04-06	62.960	63.210	62.480	62.900	44.253	1,201,600

← NewerPage 40 of 79 · 4,732 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.