|
|
Closing price on 9/28/2016
|
|
| Open |
1.73 |
| High |
1.85 |
| Low |
1.73 |
| Volume |
11,970 |
| Split-adjusted Price |
1.85 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2016
|
+0.12 / +6.94%
|
1.73
|
1.85
|
1.73
|
1.85
|
1.84
|
1.85
|
11,970
|
|
|
9/27/2016
|
+0.02 / +1.17%
|
1.72
|
1.79
|
1.72
|
1.73
|
1.74
|
1.73
|
410
|
|
|
9/26/2016
|
-0.05 / -2.84%
|
1.80
|
1.82
|
1.71
|
1.71
|
1.81
|
1.71
|
4,410
|
|
|
9/23/2016
|
-0.09 / -4.86%
|
1.73
|
1.89
|
1.73
|
1.76
|
1.87
|
1.76
|
3,210
|
|
|
9/22/2016
|
+0.05 / +2.78%
|
1.85
|
1.85
|
1.72
|
1.85
|
1.82
|
1.85
|
2,590
|
|
|
9/21/2016
|
+0.08 / +4.65%
|
1.71
|
1.80
|
1.70
|
1.80
|
1.75
|
1.80
|
9,890
|
|
|
9/20/2016
|
+0.02 / +1.18%
|
1.70
|
1.79
|
1.70
|
1.72
|
1.71
|
1.72
|
10,550
|
|
|
9/19/2016
|
-0.12 / -6.59%
|
1.90
|
1.90
|
1.70
|
1.70
|
1.71
|
1.70
|
9,920
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|