Closing price on 11/2/2009
|
|
Open |
29.90 |
High |
29.90 |
Low |
29.40 |
Volume |
2,100 |
Split-adjusted Price |
8.08 |
|
|
VNT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/2/2009
|
-1.60 / -5.16%
|
29.90
|
29.90
|
29.40
|
29.40
|
29.40
|
8.08
|
2,100
|
|
10/30/2009
|
-0.80 / -2.52%
|
33.10
|
33.10
|
31.00
|
31.00
|
31.00
|
8.52
|
1,600
|
|
10/29/2009
|
-0.20 / -0.63%
|
32.00
|
32.00
|
30.60
|
31.80
|
31.80
|
8.74
|
12,000
|
|
10/28/2009
|
-2.00 / -5.88%
|
33.20
|
33.40
|
32.00
|
32.00
|
32.00
|
8.79
|
17,200
|
|
10/27/2009
|
+1.30 / +3.98%
|
31.00
|
34.00
|
30.60
|
34.00
|
34.00
|
9.34
|
18,900
|
|
10/26/2009
|
-1.80 / -5.22%
|
33.00
|
33.00
|
32.70
|
32.70
|
32.70
|
8.98
|
7,700
|
|
10/23/2009
|
+0.50 / +1.47%
|
34.50
|
35.60
|
33.50
|
34.50
|
34.50
|
9.48
|
20,500
|
|
10/22/2009
|
+0.10 / +0.29%
|
33.00
|
34.00
|
33.00
|
34.00
|
34.00
|
9.34
|
12,000
|
|
10/21/2009
|
+0.40 / +1.19%
|
33.00
|
33.90
|
33.00
|
33.90
|
33.90
|
9.31
|
11,100
|
|
10/20/2009
|
+1.00 / +3.08%
|
33.00
|
33.50
|
32.50
|
33.50
|
33.50
|
9.20
|
25,800
|
|
10/19/2009
|
0.00 / 0.00%
|
32.50
|
33.00
|
32.50
|
32.50
|
32.50
|
8.93
|
11,600
|
|
10/16/2009
|
+0.50 / +1.56%
|
32.50
|
34.00
|
32.30
|
32.50
|
32.50
|
8.93
|
22,100
|
|
10/15/2009
|
-0.10 / -0.31%
|
32.40
|
32.50
|
31.10
|
32.00
|
32.00
|
8.79
|
8,700
|
|
10/14/2009
|
-0.30 / -0.93%
|
32.10
|
32.10
|
30.90
|
32.10
|
32.10
|
8.82
|
4,600
|
|
10/13/2009
|
+0.30 / +0.93%
|
31.50
|
32.50
|
31.50
|
32.40
|
32.40
|
8.90
|
20,000
|
|
10/12/2009
|
+2.10 / +7.00%
|
30.50
|
32.10
|
30.50
|
32.10
|
32.10
|
8.82
|
28,900
|
|
10/9/2009
|
-1.00 / -3.23%
|
31.20
|
31.20
|
29.20
|
30.00
|
30.00
|
8.24
|
3,200
|
|
10/8/2009
|
+1.00 / +3.33%
|
31.00
|
31.00
|
30.60
|
31.00
|
31.00
|
8.52
|
7,400
|
|
10/7/2009
|
+0.80 / +2.74%
|
30.00
|
30.40
|
29.90
|
30.00
|
30.00
|
8.24
|
3,100
|
|
10/6/2009
|
+0.10 / +0.34%
|
29.50
|
29.80
|
29.20
|
29.20
|
29.20
|
8.02
|
3,000
|
|
10/5/2009
|
-2.30 / -7.32%
|
30.00
|
31.00
|
29.10
|
29.10
|
29.10
|
7.99
|
3,000
|
|
10/2/2009
|
+0.40 / +1.29%
|
30.00
|
31.40
|
28.90
|
31.40
|
31.40
|
8.63
|
3,200
|
|
10/1/2009
|
-1.50 / -4.62%
|
32.10
|
32.10
|
30.50
|
31.00
|
31.00
|
8.52
|
2,200
|
|
9/30/2009
|
0.00 / 0.00%
|
32.00
|
32.50
|
31.60
|
32.50
|
32.50
|
8.93
|
5,600
|
|
9/29/2009
|
+0.60 / +1.88%
|
32.00
|
32.50
|
31.80
|
32.50
|
32.50
|
8.93
|
2,600
|
|
9/28/2009
|
-0.10 / -0.31%
|
31.90
|
32.00
|
31.00
|
31.90
|
31.90
|
8.76
|
8,600
|
|
9/25/2009
|
-0.10 / -0.31%
|
31.50
|
32.00
|
31.50
|
32.00
|
32.00
|
8.79
|
2,700
|
|
9/24/2009
|
-0.20 / -0.62%
|
32.20
|
32.20
|
32.00
|
32.10
|
32.10
|
8.82
|
4,000
|
|
9/23/2009
|
+0.60 / +1.89%
|
32.10
|
32.90
|
32.10
|
32.30
|
32.30
|
8.87
|
9,800
|
|
9/22/2009
|
-2.30 / -6.76%
|
34.60
|
34.60
|
31.70
|
31.70
|
31.70
|
8.71
|
6,500
|
|
|