|
|
Closing price on 10/21/2010
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.10 |
| Volume |
10,800 |
| Split-adjusted Price |
10.40 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2010
|
+0.30 / +2.97%
|
10.60
|
10.60
|
10.10
|
10.40
|
10.40
|
10.40
|
10,800
|
|
|
10/20/2010
|
-0.50 / -4.72%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
10.10
|
16,670
|
|
|
10/19/2010
|
-0.20 / -1.85%
|
11.00
|
11.20
|
10.50
|
10.60
|
10.60
|
10.60
|
13,220
|
|
|
10/18/2010
|
-0.10 / -0.92%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.80
|
10.80
|
610
|
|
|
10/15/2010
|
-0.40 / -3.54%
|
11.40
|
11.40
|
10.90
|
10.90
|
10.90
|
10.90
|
10,840
|
|
|
10/14/2010
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.30
|
11.30
|
5,600
|
|
|
10/13/2010
|
+0.40 / +3.67%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
11.30
|
11,410
|
|
|
10/12/2010
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
10.90
|
14,760
|
|
|
10/11/2010
|
-0.30 / -2.65%
|
11.20
|
11.20
|
10.80
|
11.00
|
11.00
|
11.00
|
31,250
|
|
|
10/8/2010
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
11.30
|
3,720
|
|
|
10/7/2010
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.60
|
11.60
|
1,470
|
|
|
10/6/2010
|
+0.50 / +4.46%
|
11.30
|
11.70
|
11.20
|
11.70
|
11.70
|
11.70
|
9,710
|
|
|
10/5/2010
|
0.00 / 0.00%
|
10.80
|
11.30
|
10.70
|
11.20
|
11.20
|
11.20
|
13,900
|
|
|
10/4/2010
|
-0.50 / -4.27%
|
12.10
|
12.10
|
11.20
|
11.20
|
11.20
|
11.20
|
46,680
|
|
|
10/1/2010
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
11.70
|
10,690
|
|
|
9/30/2010
|
0.00 / 0.00%
|
11.90
|
12.40
|
11.90
|
12.00
|
12.00
|
12.00
|
8,710
|
|
|
9/29/2010
|
-0.30 / -2.44%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
12.00
|
12,010
|
|
|
9/28/2010
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.20
|
12.30
|
12.30
|
12.30
|
11,360
|
|
|
9/27/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.30
|
12.30
|
14,900
|
|
|
9/24/2010
|
+0.30 / +2.50%
|
12.50
|
12.50
|
12.00
|
12.30
|
12.30
|
12.30
|
15,050
|
|
|
9/23/2010
|
-0.50 / -4.00%
|
12.30
|
12.60
|
11.90
|
12.00
|
12.00
|
12.00
|
44,100
|
|
|
9/22/2010
|
-0.30 / -2.34%
|
13.00
|
13.00
|
12.40
|
12.50
|
12.50
|
12.50
|
14,920
|
|
|
9/21/2010
|
0.00 / 0.00%
|
12.60
|
13.10
|
12.60
|
12.80
|
12.80
|
12.80
|
33,980
|
|
|
9/20/2010
|
-0.50 / -3.76%
|
13.00
|
13.60
|
12.80
|
12.80
|
12.80
|
12.80
|
40,170
|
|
|
9/17/2010
|
+0.50 / +3.91%
|
13.30
|
13.40
|
13.00
|
13.30
|
13.30
|
13.30
|
43,820
|
|
|
9/16/2010
|
-0.20 / -1.54%
|
13.40
|
13.40
|
12.70
|
12.80
|
12.80
|
12.80
|
16,660
|
|
|
9/15/2010
|
-0.20 / -1.52%
|
13.50
|
13.50
|
12.90
|
13.00
|
13.00
|
13.00
|
6,090
|
|
|
9/14/2010
|
+0.60 / +4.76%
|
13.20
|
13.20
|
12.70
|
13.20
|
13.20
|
13.20
|
63,030
|
|
|
9/13/2010
|
-0.60 / -4.55%
|
12.60
|
13.20
|
12.60
|
12.60
|
12.60
|
12.60
|
48,380
|
|
|
9/10/2010
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
195,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:00:23 PM
|
|
|
|
|