|
Closing price on 10/19/2016
|
|
| Open |
1.50 |
| High |
1.55 |
| Low |
1.46 |
| Volume |
92,650 |
| Split-adjusted Price |
1.55 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2016
|
-0.01 / -0.64%
|
1.50
|
1.55
|
1.46
|
1.55
|
1.52
|
1.55
|
92,650
|
|
|
10/18/2016
|
-0.11 / -6.59%
|
1.66
|
1.66
|
1.56
|
1.56
|
1.57
|
1.56
|
31,270
|
|
|
10/17/2016
|
-0.10 / -5.65%
|
1.74
|
1.74
|
1.67
|
1.67
|
1.69
|
1.67
|
33,730
|
|
|
10/14/2016
|
-0.13 / -6.84%
|
1.78
|
1.78
|
1.77
|
1.77
|
1.78
|
1.77
|
31,940
|
|
|
10/13/2016
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.95
|
1.90
|
1,370
|
|
|
10/12/2016
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.95
|
1.90
|
2,330
|
|
|
10/11/2016
|
+0.10 / +5.56%
|
1.90
|
1.92
|
1.90
|
1.90
|
1.90
|
1.90
|
33,600
|
|
|
10/10/2016
|
-0.05 / -2.70%
|
1.85
|
1.90
|
1.80
|
1.80
|
1.84
|
1.80
|
1,560
|
|
|
10/7/2016
|
-0.13 / -6.57%
|
1.85
|
1.98
|
1.85
|
1.85
|
1.88
|
1.85
|
37,310
|
|
|
10/6/2016
|
+0.08 / +4.21%
|
2.00
|
2.00
|
1.98
|
1.98
|
1.99
|
1.98
|
357,510
|
|
|
10/5/2016
|
0.00 / 0.00%
|
1.77
|
2.00
|
1.77
|
1.90
|
1.87
|
1.90
|
755,800
|
|
|
10/4/2016
|
-0.08 / -4.04%
|
1.90
|
1.90
|
1.85
|
1.90
|
1.89
|
1.90
|
2,520
|
|
|
10/3/2016
|
-0.06 / -2.94%
|
2.04
|
2.04
|
1.98
|
1.98
|
1.98
|
1.98
|
170
|
|
|
9/30/2016
|
+0.08 / +4.08%
|
2.05
|
2.09
|
1.96
|
2.04
|
1.99
|
2.04
|
25,150
|
|
|
9/29/2016
|
+0.11 / +5.95%
|
1.97
|
1.97
|
1.95
|
1.96
|
1.97
|
1.96
|
4,570
|
|
|
9/28/2016
|
+0.12 / +6.94%
|
1.73
|
1.85
|
1.73
|
1.85
|
1.84
|
1.85
|
11,970
|
|
|
9/27/2016
|
+0.02 / +1.17%
|
1.72
|
1.79
|
1.72
|
1.73
|
1.74
|
1.73
|
410
|
|
|
9/26/2016
|
-0.05 / -2.84%
|
1.80
|
1.82
|
1.71
|
1.71
|
1.81
|
1.71
|
4,410
|
|
|
9/23/2016
|
-0.09 / -4.86%
|
1.73
|
1.89
|
1.73
|
1.76
|
1.87
|
1.76
|
3,210
|
|
|
9/22/2016
|
+0.05 / +2.78%
|
1.85
|
1.85
|
1.72
|
1.85
|
1.82
|
1.85
|
2,590
|
|
|
9/21/2016
|
+0.08 / +4.65%
|
1.71
|
1.80
|
1.70
|
1.80
|
1.75
|
1.80
|
9,890
|
|
|
9/20/2016
|
+0.02 / +1.18%
|
1.70
|
1.79
|
1.70
|
1.72
|
1.71
|
1.72
|
10,550
|
|
|
9/19/2016
|
-0.12 / -6.59%
|
1.90
|
1.90
|
1.70
|
1.70
|
1.71
|
1.70
|
9,920
|
|
|
9/16/2016
|
0.00 / 0.00%
|
1.70
|
1.94
|
1.70
|
1.82
|
1.79
|
1.82
|
40,240
|
|
|
9/15/2016
|
-0.13 / -6.67%
|
1.96
|
1.96
|
1.82
|
1.82
|
1.89
|
1.82
|
3,490
|
|
|
9/14/2016
|
+0.12 / +6.56%
|
1.72
|
1.95
|
1.71
|
1.95
|
1.79
|
1.95
|
53,770
|
|
|
9/13/2016
|
-0.13 / -6.63%
|
1.83
|
2.09
|
1.83
|
1.83
|
1.90
|
1.83
|
24,170
|
|
|
9/12/2016
|
-0.14 / -6.67%
|
1.96
|
1.96
|
1.96
|
1.96
|
1.96
|
1.96
|
14,020
|
|
|
9/9/2016
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
550
|
|
|
9/8/2016
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
820
|
|
|