|
Closing price on 12/8/2014
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
51,240 |
| Split-adjusted Price |
2.12 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
2.12
|
51,240
|
|
|
12/5/2014
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
2.12
|
39,450
|
|
|
12/4/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.50
|
3.70
|
3.70
|
2.17
|
35,430
|
|
|
12/3/2014
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.17
|
51,840
|
|
|
12/2/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
2.23
|
50,860
|
|
|
12/1/2014
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
2.23
|
144,670
|
|
|
11/28/2014
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
2.12
|
79,640
|
|
|
11/27/2014
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
2.06
|
7,200
|
|
|
11/26/2014
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
2.06
|
11,220
|
|
|
11/25/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
2.00
|
98,850
|
|
|
11/24/2014
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
2.00
|
10,500
|
|
|
11/21/2014
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.30
|
1.94
|
31,640
|
|
|
11/20/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
1.94
|
83,920
|
|
|
11/19/2014
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
1.94
|
37,490
|
|
|
11/18/2014
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
2.00
|
11,360
|
|
|
11/17/2014
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
1.94
|
5,230
|
|
|
11/14/2014
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.50
|
2.06
|
13,630
|
|
|
11/13/2014
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
2.00
|
2,790
|
|
|
11/12/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
2.06
|
4,550
|
|
|
11/11/2014
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
2.06
|
41,820
|
|
|
11/10/2014
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
2.12
|
4,160
|
|
|
11/7/2014
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.30
|
3.50
|
3.50
|
2.06
|
18,720
|
|
|
11/6/2014
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
2.00
|
59,010
|
|
|
11/5/2014
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
1.88
|
14,240
|
|
|
11/4/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
1.94
|
35,110
|
|
|
11/3/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
1.94
|
32,930
|
|
|
10/31/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.30
|
1.94
|
107,970
|
|
|
10/30/2014
|
-0.20 / -5.71%
|
3.40
|
3.60
|
3.30
|
3.30
|
3.30
|
1.94
|
57,150
|
|
|
10/29/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
2.06
|
2,330
|
|
|
10/28/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.30
|
3.50
|
3.50
|
2.06
|
37,450
|
|
|