|
|
Closing price on 7/29/2016
|
|
| Open |
2.00 |
| High |
2.10 |
| Low |
2.00 |
| Volume |
41,620 |
| Split-adjusted Price |
2.00 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2016
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.03
|
2.00
|
41,620
|
|
|
7/28/2016
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.05
|
2.10
|
325,610
|
|
|
7/27/2016
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.98
|
2.00
|
320,670
|
|
|
7/26/2016
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
352,990
|
|
|
7/25/2016
|
-0.10 / -4.76%
|
2.00
|
2.20
|
2.00
|
2.00
|
2.05
|
2.00
|
114,940
|
|
|
7/22/2016
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
42,360
|
|
|
7/21/2016
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2,380
|
|
|
7/20/2016
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
11,730
|
|
|
7/19/2016
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
6,490
|
|
|
7/18/2016
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2,640
|
|
|
7/15/2016
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
38,410
|
|
|
7/14/2016
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.53
|
2.70
|
460,960
|
|
|
7/13/2016
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
473,100
|
|
|
7/12/2016
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
201,210
|
|
|
7/11/2016
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
224,440
|
|
|
7/8/2016
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.29
|
2.30
|
1,025,360
|
|
|
7/7/2016
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
189,620
|
|
|
7/6/2016
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
141,940
|
|
|
7/5/2016
|
+0.10 / +5.26%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.87
|
2.00
|
1,209,770
|
|
|
7/4/2016
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
90
|
|
|
7/1/2016
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1,260
|
|
|
6/30/2016
|
-0.10 / -4.55%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.26
|
2.10
|
487,740
|
|
|
6/29/2016
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
210,790
|
|
|
6/28/2016
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
106,650
|
|
|
6/27/2016
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
146,230
|
|
|
6/24/2016
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
1,971,710
|
|
|
6/23/2016
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
21,990
|
|
|
6/22/2016
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
369,520
|
|
|
6/21/2016
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
66,250
|
|
|
6/20/2016
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
111,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|