|
Closing price on 10/14/2014
|
|
| Open |
3.90 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
9,290 |
| Split-adjusted Price |
2.22 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
2.22
|
9,290
|
|
|
10/13/2014
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
2.22
|
116,780
|
|
|
10/10/2014
|
-0.20 / -4.88%
|
3.90
|
4.10
|
3.90
|
3.90
|
3.90
|
2.22
|
346,950
|
|
|
10/9/2014
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.10
|
2.34
|
521,490
|
|
|
10/8/2014
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.34
|
35,910
|
|
|
10/7/2014
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.22
|
65,110
|
|
|
10/6/2014
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.11
|
169,410
|
|
|
10/3/2014
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
1.99
|
68,440
|
|
|
10/2/2014
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
1.94
|
45,070
|
|
|
10/1/2014
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
1.94
|
50,430
|
|
|
9/30/2014
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
1.94
|
31,730
|
|
|
9/29/2014
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
1.88
|
14,510
|
|
|
9/26/2014
|
-0.20 / -5.88%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.20
|
1.82
|
15,220
|
|
|
9/25/2014
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
1.94
|
10,900
|
|
|
9/24/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
1.88
|
27,320
|
|
|
9/23/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
1.88
|
2,580
|
|
|
9/22/2014
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
1.88
|
9,520
|
|
|
9/19/2014
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1.82
|
11,760
|
|
|
9/18/2014
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.10
|
1.77
|
14,870
|
|
|
9/17/2014
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
1.88
|
12,880
|
|
|
9/16/2014
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
1.82
|
16,060
|
|
|
9/15/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
1.77
|
36,030
|
|
|
9/12/2014
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.10
|
1.77
|
52,100
|
|
|
9/11/2014
|
-0.20 / -6.06%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.10
|
1.77
|
102,320
|
|
|
9/10/2014
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.00
|
3.30
|
3.30
|
1.88
|
25,200
|
|
|
9/9/2014
|
-0.20 / -5.88%
|
3.60
|
3.60
|
3.20
|
3.20
|
3.20
|
1.82
|
202,360
|
|
|
9/8/2014
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.94
|
16,200
|
|
|
9/5/2014
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.20
|
1.82
|
72,900
|
|
|
9/4/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
1.71
|
35,870
|
|
|
9/3/2014
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.00
|
1.71
|
24,070
|
|
|