|
Closing price on 12/11/2009
|
|
| Open |
20.90 |
| High |
21.50 |
| Low |
20.90 |
| Volume |
3,200 |
| Split-adjusted Price |
5.91 |
|
|
VNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2009
|
-1.50 / -6.52%
|
20.90
|
21.50
|
20.90
|
21.50
|
21.50
|
5.91
|
3,200
|
|
|
12/10/2009
|
+0.20 / +0.88%
|
22.20
|
23.00
|
22.20
|
23.00
|
23.00
|
6.32
|
5,800
|
|
|
12/9/2009
|
-1.60 / -6.56%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
6.26
|
4,500
|
|
|
12/8/2009
|
+0.90 / +3.83%
|
25.00
|
25.00
|
24.40
|
24.40
|
24.40
|
6.70
|
1,100
|
|
|
12/7/2009
|
-0.50 / -2.08%
|
25.40
|
25.40
|
23.50
|
23.50
|
23.50
|
6.46
|
1,100
|
|
|
12/4/2009
|
-0.60 / -2.44%
|
24.80
|
24.80
|
24.00
|
24.00
|
24.00
|
6.59
|
1,100
|
|
|
12/3/2009
|
+1.50 / +6.49%
|
24.00
|
24.60
|
24.00
|
24.60
|
24.60
|
6.76
|
700
|
|
|
12/2/2009
|
-1.50 / -6.10%
|
23.50
|
23.50
|
23.10
|
23.10
|
23.10
|
6.35
|
1,100
|
|
|
12/1/2009
|
+1.40 / +6.03%
|
24.50
|
24.60
|
24.50
|
24.60
|
24.60
|
6.76
|
4,100
|
|
|
11/30/2009
|
+1.20 / +5.45%
|
23.00
|
23.20
|
22.80
|
23.20
|
23.20
|
6.37
|
1,600
|
|
|
11/27/2009
|
+0.10 / +0.46%
|
20.70
|
22.50
|
20.60
|
22.00
|
22.00
|
6.04
|
7,500
|
|
|
11/26/2009
|
-1.70 / -7.20%
|
22.00
|
22.50
|
21.90
|
21.90
|
21.90
|
6.02
|
8,900
|
|
|
11/25/2009
|
-0.90 / -3.67%
|
23.70
|
23.70
|
23.40
|
23.60
|
23.60
|
6.48
|
8,000
|
|
|
11/24/2009
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.50
|
24.50
|
24.50
|
6.73
|
7,000
|
|
|
11/23/2009
|
-1.80 / -6.84%
|
25.50
|
25.50
|
24.50
|
24.50
|
24.50
|
6.73
|
5,400
|
|
|
11/20/2009
|
-0.20 / -0.75%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
7.22
|
5,200
|
|
|
11/19/2009
|
-0.20 / -0.75%
|
26.10
|
26.50
|
26.10
|
26.50
|
26.50
|
7.28
|
5,400
|
|
|
11/18/2009
|
+1.00 / +3.89%
|
25.70
|
26.80
|
25.60
|
26.70
|
26.70
|
7.33
|
3,600
|
|
|
11/17/2009
|
+0.40 / +1.58%
|
26.50
|
26.50
|
25.70
|
25.70
|
25.70
|
7.06
|
2,800
|
|
|
11/16/2009
|
-1.70 / -6.30%
|
27.50
|
27.50
|
25.30
|
25.30
|
25.30
|
6.95
|
24,000
|
|
|
11/13/2009
|
-0.50 / -1.82%
|
27.90
|
27.90
|
27.00
|
27.00
|
27.00
|
7.42
|
12,100
|
|
|
11/12/2009
|
+1.30 / +4.96%
|
26.50
|
27.80
|
26.50
|
27.50
|
27.50
|
7.55
|
6,100
|
|
|
11/11/2009
|
+0.20 / +0.77%
|
25.70
|
26.20
|
25.70
|
26.20
|
26.20
|
7.20
|
2,500
|
|
|
11/10/2009
|
-0.60 / -2.26%
|
25.50
|
26.00
|
25.50
|
26.00
|
26.00
|
7.14
|
4,300
|
|
|
11/9/2009
|
-0.40 / -1.48%
|
26.70
|
26.70
|
26.60
|
26.60
|
26.60
|
7.31
|
10,600
|
|
|
11/6/2009
|
-1.30 / -4.59%
|
29.90
|
30.00
|
27.00
|
27.00
|
27.00
|
7.42
|
7,000
|
|
|
11/5/2009
|
+2.30 / +8.85%
|
27.90
|
28.40
|
27.90
|
28.30
|
28.30
|
7.77
|
8,300
|
|
|
11/4/2009
|
-1.70 / -6.14%
|
27.20
|
27.20
|
26.00
|
26.00
|
26.00
|
7.14
|
9,600
|
|
|
11/3/2009
|
-1.70 / -5.78%
|
29.20
|
29.20
|
27.50
|
27.70
|
27.70
|
7.61
|
3,400
|
|
|
11/2/2009
|
-1.60 / -5.16%
|
29.90
|
29.90
|
29.40
|
29.40
|
29.40
|
8.08
|
2,100
|
|
|