|
|
Closing price on 2/27/2015
|
|
| Open |
2.60 |
| High |
2.60 |
| Low |
2.50 |
| Volume |
33,930 |
| Split-adjusted Price |
2.60 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2015
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
33,930
|
|
|
2/26/2015
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
153,340
|
|
|
2/25/2015
|
-0.10 / -4.00%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.40
|
2.40
|
77,830
|
|
|
2/24/2015
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
54,260
|
|
|
2/13/2015
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
104,600
|
|
|
2/12/2015
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
63,280
|
|
|
2/11/2015
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
23,670
|
|
|
2/10/2015
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
114,500
|
|
|
2/9/2015
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
75,710
|
|
|
2/6/2015
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
284,920
|
|
|
2/5/2015
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
9,790
|
|
|
2/4/2015
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
60,260
|
|
|
2/3/2015
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
33,170
|
|
|
2/2/2015
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
65,680
|
|
|
1/30/2015
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
149,440
|
|
|
1/29/2015
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
128,270
|
|
|
1/28/2015
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
44,720
|
|
|
1/27/2015
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.70
|
2.70
|
136,910
|
|
|
1/26/2015
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.90
|
2.90
|
203,690
|
|
|
1/23/2015
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
80,220
|
|
|
1/22/2015
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
248,100
|
|
|
1/21/2015
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
201,370
|
|
|
1/20/2015
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
183,530
|
|
|
1/19/2015
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
70,860
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|