|
|
Closing price on 5/21/2015
|
|
| Open |
1.80 |
| High |
1.90 |
| Low |
1.80 |
| Volume |
46,470 |
| Split-adjusted Price |
1.80 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2015
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
46,470
|
|
|
5/20/2015
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.85
|
1.90
|
39,980
|
|
|
5/19/2015
|
-0.10 / -5.00%
|
2.10
|
2.10
|
1.90
|
1.90
|
1.98
|
1.90
|
303,270
|
|
|
5/18/2015
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
28,850
|
|
|
5/15/2015
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
4,890
|
|
|
5/14/2015
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
29,210
|
|
|
5/13/2015
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
12,560
|
|
|
5/12/2015
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
26,460
|
|
|
5/11/2015
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.49
|
1.50
|
141,080
|
|
|
5/8/2015
|
-0.10 / -6.67%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
84,780
|
|
|
5/7/2015
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.52
|
1.50
|
22,360
|
|
|
5/6/2015
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.56
|
1.60
|
25,720
|
|
|
5/5/2015
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.63
|
1.60
|
30,770
|
|
|
5/4/2015
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.72
|
1.70
|
64,960
|
|
|
4/27/2015
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.88
|
1.80
|
12,750
|
|
|
4/24/2015
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.92
|
1.90
|
14,080
|
|
|
4/23/2015
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.91
|
2.00
|
59,050
|
|
|
4/22/2015
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.92
|
2.00
|
29,620
|
|
|
4/21/2015
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
6,070
|
|
|
4/20/2015
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.98
|
2.00
|
85,770
|
|
|
4/17/2015
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
20,850
|
|
|
4/16/2015
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
30,860
|
|
|
4/15/2015
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
18,970
|
|
|
4/14/2015
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
21,850
|
|
|
4/13/2015
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.06
|
2.00
|
27,150
|
|
|
4/10/2015
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.01
|
2.10
|
62,230
|
|
|
4/9/2015
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.09
|
2.10
|
5,740
|
|
|
4/8/2015
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.08
|
2.10
|
4,210
|
|
|
4/7/2015
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.05
|
2.10
|
12,650
|
|
|
4/6/2015
|
+0.10 / +5.00%
|
2.10
|
2.10
|
1.90
|
2.10
|
2.06
|
2.10
|
110,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|