|
|
Closing price on 4/25/2014
|
|
| Open |
4.50 |
| High |
4.80 |
| Low |
4.50 |
| Volume |
252,830 |
| Split-adjusted Price |
4.80 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2014
|
+0.30 / +6.67%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.80
|
4.80
|
252,830
|
|
|
4/24/2014
|
-0.30 / -6.25%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.50
|
4.50
|
459,160
|
|
|
4/23/2014
|
-0.30 / -5.88%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.80
|
4.80
|
174,430
|
|
|
4/22/2014
|
0.00 / 0.00%
|
5.20
|
5.20
|
4.80
|
5.10
|
5.10
|
5.10
|
558,750
|
|
|
4/21/2014
|
-0.30 / -5.56%
|
5.20
|
5.40
|
5.10
|
5.10
|
5.10
|
5.10
|
402,400
|
|
|
4/18/2014
|
-0.40 / -6.90%
|
5.60
|
5.80
|
5.40
|
5.40
|
5.40
|
5.40
|
118,750
|
|
|
4/17/2014
|
+0.20 / +3.57%
|
5.60
|
5.90
|
5.60
|
5.80
|
5.80
|
5.80
|
162,990
|
|
|
4/16/2014
|
+0.10 / +1.82%
|
5.40
|
5.80
|
5.30
|
5.60
|
5.60
|
5.60
|
334,090
|
|
|
4/15/2014
|
-0.40 / -6.78%
|
6.00
|
6.10
|
5.50
|
5.50
|
5.50
|
5.50
|
193,600
|
|
|
4/14/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
5.90
|
69,880
|
|
|
4/11/2014
|
-0.20 / -3.28%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
5.90
|
149,590
|
|
|
4/10/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.90
|
6.10
|
6.10
|
6.10
|
109,400
|
|
|
4/8/2014
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
131,930
|
|
|
4/7/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
101,040
|
|
|
4/4/2014
|
+0.20 / +3.33%
|
6.30
|
6.40
|
6.00
|
6.20
|
6.20
|
6.20
|
209,340
|
|
|
4/3/2014
|
+0.30 / +5.26%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
226,740
|
|
|
4/2/2014
|
-0.30 / -5.00%
|
5.80
|
6.00
|
5.60
|
5.70
|
5.70
|
5.70
|
320,040
|
|
|
4/1/2014
|
-0.40 / -6.25%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
6.00
|
351,840
|
|
|
3/31/2014
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.20
|
6.40
|
6.40
|
6.40
|
293,320
|
|
|
3/28/2014
|
-0.10 / -1.52%
|
6.60
|
6.90
|
6.50
|
6.50
|
6.50
|
6.50
|
271,480
|
|
|
3/27/2014
|
-0.20 / -2.94%
|
6.60
|
6.80
|
6.40
|
6.60
|
6.60
|
6.60
|
454,790
|
|
|
3/26/2014
|
-0.30 / -4.23%
|
7.40
|
7.50
|
6.80
|
6.80
|
6.80
|
6.80
|
644,360
|
|
|
3/25/2014
|
+0.40 / +5.97%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
7.10
|
914,560
|
|
|
3/24/2014
|
+0.40 / +6.35%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
790,080
|
|
|
3/21/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
382,890
|
|
|
3/20/2014
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
623,280
|
|
|
3/19/2014
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
238,670
|
|
|
3/18/2014
|
+0.40 / +6.67%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.40
|
6.40
|
846,890
|
|
|
3/17/2014
|
+0.20 / +3.45%
|
5.90
|
6.10
|
5.80
|
6.00
|
6.00
|
6.00
|
328,810
|
|
|
3/14/2014
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.80
|
5.80
|
525,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|