|
Closing price on 2/25/2014
|
|
| Open |
3.10 |
| High |
3.30 |
| Low |
3.00 |
| Volume |
3,560 |
| Split-adjusted Price |
3.20 |
|
|
VNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2014
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.00
|
3.20
|
3.20
|
3.20
|
3,560
|
|
|
2/24/2014
|
-0.20 / -5.88%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.20
|
3.20
|
9,190
|
|
|
2/21/2014
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.60
|
3.40
|
9,080
|
|
|
2/20/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
24,410
|
|
|
2/19/2014
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.40
|
3.60
|
3.60
|
3.60
|
14,270
|
|
|
2/18/2014
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
6,820
|
|
|
2/17/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
2/14/2014
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
1,040
|
|
|
2/13/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
350
|
|
|
2/12/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
5,010
|
|
|
2/11/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
1,580
|
|
|
2/10/2014
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
3,290
|
|
|
2/7/2014
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.50
|
3.40
|
8,350
|
|
|
2/6/2014
|
+0.20 / +6.06%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.50
|
3.50
|
1,070
|
|
|
1/27/2014
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.50
|
3.30
|
50
|
|
|
1/24/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
20
|
|
|
1/23/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
890
|
|
|
1/22/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
40
|
|
|
1/21/2014
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
8,390
|
|
|
1/20/2014
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.40
|
3.40
|
90
|
|
|
1/17/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
1,750
|
|
|
1/16/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
30
|
|
|
1/15/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
5,950
|
|
|
1/14/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1,090
|
|
|
1/13/2014
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
6,170
|
|
|
1/10/2014
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
7,600
|
|
|
1/9/2014
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.30
|
3.60
|
3.60
|
3.60
|
11,700
|
|
|
1/8/2014
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
33,000
|
|
|
1/7/2014
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
6,520
|
|
|
1/6/2014
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
11,070
|
|
|