Closing price on 10/12/2015
|
|
Open |
32.50 |
High |
33.00 |
Low |
32.50 |
Volume |
1,100 |
Split-adjusted Price |
27.81 |
|
|
VNT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/12/2015
|
+0.10 / +0.30%
|
32.50
|
33.00
|
32.50
|
33.00
|
32.50
|
27.81
|
1,100
|
|
10/9/2015
|
-1.10 / -3.24%
|
30.60
|
32.90
|
30.60
|
32.90
|
30.74
|
27.73
|
2,200
|
|
10/8/2015
|
+0.60 / +1.80%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
28.66
|
100
|
|
10/7/2015
|
-0.50 / -1.47%
|
33.00
|
33.40
|
33.00
|
33.40
|
33.07
|
28.15
|
6,000
|
|
10/6/2015
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
28.57
|
0
|
|
10/5/2015
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
28.57
|
0
|
|
10/2/2015
|
-0.10 / -0.29%
|
35.00
|
35.00
|
33.90
|
33.90
|
33.92
|
28.57
|
5,600
|
|
10/1/2015
|
0.00 / 0.00%
|
37.00
|
37.00
|
31.20
|
34.00
|
34.07
|
28.66
|
300
|
|
9/30/2015
|
-3.50 / -9.33%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
28.66
|
500
|
|
9/29/2015
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
31.61
|
0
|
|
9/28/2015
|
+2.50 / +7.14%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
31.61
|
100
|
|
9/25/2015
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
29.50
|
0
|
|
9/24/2015
|
+1.00 / +2.94%
|
33.50
|
35.00
|
32.50
|
35.00
|
33.38
|
29.50
|
14,000
|
|
9/23/2015
|
0.00 / 0.00%
|
33.50
|
34.00
|
33.50
|
34.00
|
33.50
|
28.66
|
2,400
|
|
9/22/2015
|
+0.30 / +0.89%
|
34.80
|
34.80
|
33.70
|
34.00
|
34.18
|
28.66
|
29,800
|
|
9/21/2015
|
0.00 / 0.00%
|
33.10
|
33.70
|
33.10
|
33.70
|
33.25
|
28.40
|
20,700
|
|
9/18/2015
|
0.00 / 0.00%
|
34.60
|
34.60
|
33.30
|
33.70
|
33.47
|
28.40
|
20,100
|
|
9/17/2015
|
-0.30 / -0.88%
|
33.50
|
33.90
|
31.00
|
33.70
|
33.35
|
28.40
|
19,400
|
|
9/16/2015
|
-0.40 / -1.16%
|
34.20
|
34.20
|
32.00
|
34.00
|
33.18
|
28.66
|
19,300
|
|
9/15/2015
|
-0.30 / -0.86%
|
37.00
|
37.00
|
34.40
|
34.40
|
34.51
|
28.99
|
16,600
|
|
9/14/2015
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
29.25
|
0
|
|
9/11/2015
|
+0.20 / +0.58%
|
37.30
|
37.30
|
34.00
|
34.70
|
34.75
|
29.25
|
2,400
|
|
9/10/2015
|
+0.50 / +1.47%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
29.08
|
1,700
|
|
9/9/2015
|
-0.90 / -2.58%
|
34.80
|
34.80
|
32.00
|
34.00
|
34.05
|
28.66
|
8,400
|
|
9/8/2015
|
-0.10 / -0.29%
|
34.00
|
34.90
|
34.00
|
34.90
|
34.10
|
29.42
|
900
|
|
9/7/2015
|
0.00 / 0.00%
|
36.80
|
36.80
|
34.00
|
35.00
|
34.17
|
29.50
|
2,200
|
|
9/4/2015
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
29.50
|
0
|
|
9/3/2015
|
0.00 / 0.00%
|
34.00
|
35.00
|
34.00
|
35.00
|
34.00
|
29.50
|
200
|
|
9/1/2015
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
29.50
|
0
|
|
8/31/2015
|
-0.50 / -1.41%
|
38.00
|
38.00
|
35.00
|
35.00
|
35.50
|
29.50
|
800
|
|
|