|
Closing price on 7/9/2015
|
|
| Open |
49.10 |
| High |
55.10 |
| Low |
49.10 |
| Volume |
200 |
| Split-adjusted Price |
16.49 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2015
|
+1.10 / +2.04%
|
49.10
|
55.10
|
49.10
|
55.10
|
49.10
|
16.49
|
200
|
|
|
7/8/2015
|
+4.90 / +9.98%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
16.16
|
101
|
|
|
7/7/2015
|
-5.20 / -9.58%
|
50.20
|
59.70
|
49.10
|
49.10
|
58.90
|
14.70
|
5,700
|
|
|
7/6/2015
|
-5.80 / -9.65%
|
54.10
|
66.10
|
54.10
|
54.30
|
63.68
|
16.25
|
7,830
|
|
|
7/3/2015
|
-5.50 / -8.38%
|
60.10
|
60.10
|
60.10
|
60.10
|
60.10
|
17.99
|
101
|
|
|
7/2/2015
|
+5.90 / +9.88%
|
65.60
|
65.60
|
65.60
|
65.60
|
65.60
|
19.64
|
300
|
|
|
7/1/2015
|
+5.00 / +9.14%
|
59.70
|
59.70
|
59.70
|
59.70
|
59.70
|
17.87
|
100
|
|
|
6/30/2015
|
-4.70 / -7.91%
|
54.30
|
65.30
|
54.30
|
54.70
|
63.94
|
16.37
|
2,000
|
|
|
6/29/2015
|
+5.40 / +10.00%
|
59.40
|
59.40
|
55.50
|
59.40
|
58.37
|
17.78
|
800
|
|
|
6/26/2015
|
-4.10 / -7.06%
|
52.50
|
63.90
|
52.50
|
54.00
|
58.10
|
16.16
|
4,400
|
|
|
6/25/2015
|
+5.20 / +9.83%
|
56.00
|
58.10
|
56.00
|
58.10
|
56.00
|
17.39
|
1,200
|
|
|
6/24/2015
|
-4.60 / -8.00%
|
60.40
|
63.20
|
52.10
|
52.90
|
62.90
|
15.83
|
38,600
|
|
|
6/23/2015
|
+3.80 / +7.08%
|
59.00
|
59.00
|
53.90
|
57.50
|
58.24
|
17.21
|
5,000
|
|
|
6/22/2015
|
0.00 / 0.00%
|
53.70
|
53.70
|
53.70
|
53.70
|
53.70
|
16.07
|
0
|
|
|
6/19/2015
|
+0.10 / +0.19%
|
48.40
|
58.90
|
48.40
|
53.70
|
58.44
|
16.07
|
5,500
|
|
|
6/18/2015
|
+0.10 / +0.19%
|
58.80
|
58.80
|
53.60
|
53.60
|
56.20
|
16.04
|
52,200
|
|
|
6/17/2015
|
-0.60 / -1.11%
|
59.50
|
59.50
|
48.70
|
53.50
|
58.56
|
16.01
|
8,600
|
|
|
6/16/2015
|
-0.10 / -0.18%
|
51.10
|
55.00
|
49.50
|
54.10
|
52.43
|
16.19
|
3,100
|
|
|
6/15/2015
|
-2.90 / -5.08%
|
54.20
|
54.20
|
54.20
|
54.20
|
54.20
|
16.22
|
100
|
|
|
6/12/2015
|
+5.10 / +9.81%
|
53.20
|
57.20
|
53.20
|
57.10
|
55.12
|
17.09
|
31,800
|
|
|
6/11/2015
|
-3.10 / -5.63%
|
58.00
|
58.00
|
52.00
|
52.00
|
58.00
|
15.56
|
800
|
|
|
6/10/2015
|
+1.90 / +3.57%
|
58.40
|
58.50
|
55.10
|
55.10
|
57.33
|
16.49
|
158,050
|
|
|
6/9/2015
|
+3.00 / +5.98%
|
53.20
|
53.20
|
53.20
|
53.20
|
53.20
|
15.92
|
200
|
|
|
6/8/2015
|
+0.20 / +0.40%
|
55.00
|
55.00
|
50.20
|
50.20
|
54.38
|
15.03
|
800
|
|
|
6/5/2015
|
-5.20 / -9.42%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
14.97
|
200
|
|
|
6/4/2015
|
+5.00 / +9.96%
|
55.20
|
55.20
|
55.20
|
55.20
|
55.20
|
16.52
|
100
|
|
|
6/3/2015
|
0.00 / 0.00%
|
50.20
|
50.20
|
50.20
|
50.20
|
50.20
|
15.03
|
11,200
|
|
|
6/2/2015
|
0.00 / 0.00%
|
50.20
|
50.20
|
50.20
|
50.20
|
50.20
|
15.03
|
0
|
|
|
6/1/2015
|
-4.10 / -7.55%
|
59.00
|
59.70
|
50.10
|
50.20
|
58.94
|
15.03
|
2,800
|
|
|
5/29/2015
|
0.00 / 0.00%
|
54.30
|
54.30
|
54.30
|
54.30
|
54.30
|
16.25
|
0
|
|
|