Closing price on 2/18/2013
|
|
Open |
4.00 |
High |
4.00 |
Low |
3.60 |
Volume |
5,500 |
Split-adjusted Price |
3.60 |
|
|
VNH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/18/2013
|
-0.20 / -5.26%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.60
|
3.60
|
5,500
|
|
2/8/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
30
|
|
2/7/2013
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
1,460
|
|
2/6/2013
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
3.90
|
850
|
|
2/5/2013
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
10
|
|
2/4/2013
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
30
|
|
2/1/2013
|
+0.10 / +2.38%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
4.30
|
20
|
|
1/31/2013
|
+0.10 / +2.44%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.20
|
4.20
|
2,240
|
|
1/30/2013
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.10
|
4.10
|
2,000
|
|
1/29/2013
|
-0.10 / -2.50%
|
4.10
|
4.20
|
3.90
|
3.90
|
3.90
|
3.90
|
1,270
|
|
1/28/2013
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
20
|
|
1/25/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
1/24/2013
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.10
|
4.10
|
1,150
|
|
1/23/2013
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
3.90
|
160
|
|
1/22/2013
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
40
|
|
1/21/2013
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
4.20
|
2,410
|
|
1/18/2013
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
4.20
|
3,920
|
|
1/17/2013
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.20
|
4.20
|
3,010
|
|
1/16/2013
|
+0.10 / +2.44%
|
4.10
|
4.30
|
3.90
|
4.20
|
4.20
|
4.20
|
5,810
|
|
1/15/2013
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
3,760
|
|
1/14/2013
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
4.20
|
930
|
|
1/11/2013
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
1/10/2013
|
+0.10 / +2.38%
|
4.40
|
4.40
|
4.00
|
4.30
|
4.30
|
4.30
|
190
|
|
1/9/2013
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.00
|
4.20
|
4.20
|
4.20
|
120
|
|
1/8/2013
|
-0.20 / -4.55%
|
4.20
|
4.40
|
4.20
|
4.20
|
4.20
|
4.20
|
70
|
|
1/7/2013
|
-0.20 / -4.35%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2,650
|
|
1/4/2013
|
-0.10 / -2.13%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
4.60
|
1,880
|
|
1/3/2013
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.70
|
4.70
|
20
|
|
1/2/2013
|
+0.10 / +2.17%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.70
|
4.70
|
1,210
|
|
12/28/2012
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.60
|
4.60
|
150
|
|
|