Closing price on 3/18/2009
|
|
Open |
14.90 |
High |
14.90 |
Low |
14.50 |
Volume |
132,180 |
Split-adjusted Price |
9.83 |
|
|
VST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2009
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.50
|
9.83
|
132,180
|
|
3/17/2009
|
+0.30 / +2.11%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.50
|
9.83
|
90,870
|
|
3/16/2009
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.20
|
9.63
|
104,570
|
|
3/13/2009
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.20
|
14.00
|
13.80
|
9.49
|
245,030
|
|
3/12/2009
|
-0.70 / -4.83%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.80
|
9.36
|
66,400
|
|
3/11/2009
|
+0.20 / +1.40%
|
14.50
|
14.60
|
14.00
|
14.50
|
14.50
|
9.83
|
65,250
|
|
3/10/2009
|
-0.20 / -1.38%
|
14.10
|
14.40
|
14.00
|
14.30
|
14.30
|
9.69
|
40,190
|
|
3/9/2009
|
+0.10 / +0.69%
|
13.70
|
15.10
|
13.70
|
14.50
|
14.50
|
9.83
|
142,480
|
|
3/6/2009
|
-0.70 / -4.64%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
9.76
|
650
|
|
3/5/2009
|
-0.70 / -4.43%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
10.24
|
2,810
|
|
3/4/2009
|
-0.80 / -4.82%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.71
|
1,130
|
|
3/3/2009
|
-0.80 / -4.60%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
11.25
|
100
|
|
3/2/2009
|
-0.90 / -4.92%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
11.80
|
50
|
|
2/27/2009
|
-0.90 / -4.69%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.65
|
12.41
|
2,020
|
|
2/26/2009
|
+19.20 / +0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
13.02
|
1,040
|
|
|