|
|
Closing price on 1/16/2015
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
81,860 |
| Split-adjusted Price |
3.30 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2015
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
81,860
|
|
|
1/15/2015
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
223,330
|
|
|
1/14/2015
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
61,100
|
|
|
1/13/2015
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
8,900
|
|
|
1/12/2015
|
0.00 / 0.00%
|
3.20
|
3.50
|
3.20
|
3.30
|
3.30
|
3.30
|
172,630
|
|
|
1/9/2015
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
193,800
|
|
|
1/8/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
60,130
|
|
|
1/7/2015
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
62,520
|
|
|
1/6/2015
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
62,410
|
|
|
1/5/2015
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.40
|
3.40
|
69,450
|
|
|
12/31/2014
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
90,190
|
|
|
12/30/2014
|
+0.20 / +6.06%
|
3.20
|
3.50
|
3.10
|
3.50
|
3.50
|
3.50
|
159,910
|
|
|
12/29/2014
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
181,660
|
|
|
12/26/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
38,130
|
|
|
12/25/2014
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
43,090
|
|
|
12/24/2014
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
131,550
|
|
|
12/23/2014
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
45,630
|
|
|
12/22/2014
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
144,430
|
|
|
12/19/2014
|
-0.20 / -5.13%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
87,940
|
|
|
12/18/2014
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
70,390
|
|
|
12/17/2014
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.80
|
3.80
|
97,980
|
|
|
12/16/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
161,250
|
|
|
12/15/2014
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
102,440
|
|
|
12/12/2014
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
119,400
|
|
|
12/11/2014
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
19,260
|
|
|
12/10/2014
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
116,340
|
|
|
12/9/2014
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
3.90
|
277,790
|
|
|
12/8/2014
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
72,780
|
|
|
12/5/2014
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
4.20
|
96,760
|
|
|
12/4/2014
|
+0.10 / +2.50%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
299,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|