|
Closing price on 6/26/2013
|
|
| Open |
25.10 |
| High |
27.00 |
| Low |
25.10 |
| Volume |
2,200 |
| Split-adjusted Price |
12.67 |
|
|
VNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2013
|
-0.80 / -2.88%
|
25.10
|
27.00
|
25.10
|
27.00
|
27.00
|
12.67
|
2,200
|
|
|
6/25/2013
|
+0.30 / +1.09%
|
24.80
|
27.80
|
24.80
|
27.80
|
27.80
|
13.05
|
3,100
|
|
|
6/24/2013
|
+2.10 / +8.27%
|
26.90
|
27.50
|
23.10
|
27.50
|
27.50
|
12.90
|
25,300
|
|
|
6/21/2013
|
+2.30 / +9.96%
|
21.10
|
25.40
|
21.10
|
25.40
|
25.40
|
11.92
|
1,100
|
|
|
6/20/2013
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
10.84
|
0
|
|
|
6/19/2013
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
10.84
|
0
|
|
|
6/18/2013
|
+2.10 / +10.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
10.84
|
100
|
|
|
6/17/2013
|
-2.10 / -9.09%
|
23.00
|
23.00
|
21.00
|
21.00
|
21.00
|
9.85
|
2,700
|
|
|
6/14/2013
|
-1.90 / -7.60%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
10.84
|
1,000
|
|
|
6/13/2013
|
+0.20 / +0.81%
|
22.50
|
25.00
|
22.50
|
25.00
|
25.00
|
11.73
|
300
|
|
|
6/12/2013
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
11.64
|
0
|
|
|
6/11/2013
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
11.64
|
0
|
|
|
6/10/2013
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
11.64
|
0
|
|
|
6/7/2013
|
+1.80 / +7.83%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
11.64
|
100
|
|
|
6/6/2013
|
+2.30 / +11.11%
|
23.10
|
23.10
|
20.40
|
23.00
|
23.00
|
10.79
|
5,200
|
|
|
6/5/2013
|
-0.40 / -1.90%
|
23.50
|
23.50
|
20.20
|
20.70
|
20.70
|
9.71
|
2,200
|
|
|
6/4/2013
|
-1.40 / -6.22%
|
25.00
|
25.10
|
20.70
|
21.10
|
21.10
|
9.90
|
4,200
|
|
|
6/3/2013
|
-2.50 / -10.00%
|
22.50
|
25.00
|
22.50
|
22.50
|
22.50
|
10.56
|
1,300
|
|
|
5/31/2013
|
0.00 / 0.00%
|
24.50
|
25.00
|
24.50
|
25.00
|
25.00
|
11.73
|
5,000
|
|
|
5/30/2013
|
+1.60 / +6.84%
|
22.00
|
25.00
|
22.00
|
25.00
|
25.00
|
11.73
|
4,300
|
|
|
5/29/2013
|
0.00 / 0.00%
|
25.00
|
25.00
|
21.20
|
23.40
|
23.40
|
10.98
|
1,200
|
|
|
5/28/2013
|
+0.40 / +1.74%
|
20.70
|
23.50
|
20.70
|
23.40
|
23.40
|
10.98
|
700
|
|
|
5/27/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.79
|
0
|
|
|
5/24/2013
|
+0.80 / +3.60%
|
20.00
|
23.00
|
20.00
|
23.00
|
23.00
|
10.79
|
200
|
|
|
5/23/2013
|
+0.90 / +4.23%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
10.42
|
0
|
|
|
5/22/2013
|
-2.20 / -9.36%
|
23.10
|
23.10
|
21.30
|
21.30
|
21.30
|
10.00
|
200
|
|
|
5/21/2013
|
+1.20 / +5.38%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.03
|
100
|
|
|
5/20/2013
|
+2.00 / +9.85%
|
20.40
|
22.30
|
20.40
|
22.30
|
22.30
|
10.46
|
200
|
|
|
5/17/2013
|
+1.10 / +5.73%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
9.53
|
100
|
|
|
5/16/2013
|
-0.40 / -2.04%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
9.01
|
100
|
|
|