|
|
Closing price on 9/16/2016
|
|
| Open |
1.70 |
| High |
1.94 |
| Low |
1.70 |
| Volume |
40,240 |
| Split-adjusted Price |
1.82 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2016
|
0.00 / 0.00%
|
1.70
|
1.94
|
1.70
|
1.82
|
1.79
|
1.82
|
40,240
|
|
|
9/15/2016
|
-0.13 / -6.67%
|
1.96
|
1.96
|
1.82
|
1.82
|
1.89
|
1.82
|
3,490
|
|
|
9/14/2016
|
+0.12 / +6.56%
|
1.72
|
1.95
|
1.71
|
1.95
|
1.79
|
1.95
|
53,770
|
|
|
9/13/2016
|
-0.13 / -6.63%
|
1.83
|
2.09
|
1.83
|
1.83
|
1.90
|
1.83
|
24,170
|
|
|
9/12/2016
|
-0.14 / -6.67%
|
1.96
|
1.96
|
1.96
|
1.96
|
1.96
|
1.96
|
14,020
|
|
|
9/9/2016
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
550
|
|
|
9/8/2016
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
820
|
|
|
9/7/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
5,900
|
|
|
9/6/2016
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
75,380
|
|
|
9/5/2016
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.22
|
2.30
|
95,930
|
|
|
9/1/2016
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.11
|
2.20
|
67,450
|
|
|
8/31/2016
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.01
|
2.10
|
188,700
|
|
|
8/30/2016
|
-0.10 / -4.76%
|
2.00
|
2.20
|
2.00
|
2.00
|
2.03
|
2.00
|
46,260
|
|
|
8/29/2016
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
189,410
|
|
|
8/26/2016
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
211,030
|
|
|
8/25/2016
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
403,450
|
|
|
8/24/2016
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
278,390
|
|
|
8/23/2016
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
46,930
|
|
|
8/22/2016
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
94,220
|
|
|
8/19/2016
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
80,700
|
|
|
8/18/2016
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
166,150
|
|
|
8/17/2016
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
83,940
|
|
|
8/16/2016
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.78
|
1.80
|
62,470
|
|
|
8/15/2016
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
14,670
|
|
|
8/12/2016
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
11,520
|
|
|
8/11/2016
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
47,700
|
|
|
8/10/2016
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.84
|
1.90
|
28,220
|
|
|
8/9/2016
|
+0.10 / +5.88%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.79
|
1.80
|
68,050
|
|
|
8/8/2016
|
0.00 / 0.00%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.64
|
1.70
|
163,050
|
|
|
8/5/2016
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.64
|
1.70
|
39,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|