Closing price on 10/29/2018
|
|
Open |
43.20 |
High |
43.20 |
Low |
43.20 |
Volume |
100 |
Split-adjusted Price |
34.58 |
|
|
VNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/29/2018
|
-4.70 / -9.81%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
34.58
|
100
|
|
10/26/2018
|
+3.60 / +8.13%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
38.35
|
100
|
|
10/25/2018
|
+4.00 / +9.93%
|
43.70
|
44.30
|
39.80
|
44.30
|
44.26
|
35.46
|
241,600
|
|
10/24/2018
|
+0.60 / +1.51%
|
43.50
|
43.60
|
39.80
|
40.30
|
43.57
|
32.26
|
65,900
|
|
10/23/2018
|
-0.30 / -0.75%
|
40.10
|
43.90
|
39.70
|
39.70
|
42.50
|
31.78
|
15,600
|
|
10/22/2018
|
-2.40 / -5.66%
|
39.60
|
41.90
|
39.60
|
40.00
|
41.14
|
32.02
|
1,300
|
|
10/19/2018
|
+2.80 / +7.07%
|
43.20
|
43.20
|
42.40
|
42.40
|
42.67
|
33.94
|
300
|
|
10/18/2018
|
-0.50 / -1.25%
|
40.20
|
40.30
|
39.50
|
39.60
|
39.95
|
31.70
|
9,300
|
|
10/17/2018
|
+0.30 / +0.75%
|
40.20
|
40.20
|
40.00
|
40.10
|
40.06
|
32.10
|
4,400
|
|
10/16/2018
|
+0.30 / +0.76%
|
39.80
|
39.80
|
39.50
|
39.80
|
39.68
|
31.86
|
2,500
|
|
10/15/2018
|
-0.50 / -1.25%
|
42.20
|
42.20
|
39.50
|
39.50
|
40.17
|
31.62
|
1,600
|
|
10/12/2018
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
32.02
|
500
|
|
10/11/2018
|
-2.50 / -5.88%
|
41.50
|
41.50
|
40.00
|
40.00
|
40.50
|
32.02
|
1,000
|
|
10/10/2018
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
34.02
|
0
|
|
10/9/2018
|
+0.60 / +1.43%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
34.02
|
2,100
|
|
10/8/2018
|
+0.10 / +0.24%
|
42.50
|
42.50
|
41.90
|
41.90
|
42.47
|
33.54
|
2,100
|
|
10/5/2018
|
+0.10 / +0.24%
|
44.50
|
44.50
|
41.80
|
41.80
|
43.96
|
33.46
|
500
|
|
10/4/2018
|
0.00 / 0.00%
|
41.70
|
41.70
|
40.00
|
41.70
|
41.56
|
33.38
|
1,200
|
|
10/3/2018
|
-3.30 / -7.33%
|
45.00
|
45.50
|
41.70
|
41.70
|
42.94
|
33.38
|
1,600
|
|
10/2/2018
|
0.00 / 0.00%
|
41.40
|
45.00
|
41.40
|
45.00
|
44.63
|
36.02
|
1,000
|
|
10/1/2018
|
-4.00 / -8.16%
|
44.60
|
45.00
|
44.50
|
45.00
|
44.64
|
36.02
|
800
|
|
9/28/2018
|
+4.40 / +9.87%
|
45.60
|
49.00
|
41.70
|
49.00
|
48.73
|
39.23
|
9,600
|
|
9/27/2018
|
+4.00 / +9.85%
|
44.40
|
44.60
|
39.70
|
44.60
|
44.50
|
35.70
|
5,200
|
|
9/26/2018
|
+0.50 / +1.25%
|
40.10
|
42.90
|
39.30
|
40.60
|
40.67
|
32.50
|
2,100
|
|
9/25/2018
|
+0.50 / +1.26%
|
42.90
|
42.90
|
40.10
|
40.10
|
40.80
|
32.10
|
400
|
|
9/24/2018
|
+0.40 / +1.02%
|
42.90
|
42.90
|
39.60
|
39.60
|
42.03
|
31.70
|
400
|
|
9/21/2018
|
-2.30 / -5.54%
|
44.40
|
44.40
|
39.20
|
39.20
|
41.80
|
31.38
|
200
|
|
9/20/2018
|
+2.70 / +6.96%
|
41.50
|
41.50
|
39.30
|
41.50
|
41.45
|
33.22
|
4,100
|
|
9/19/2018
|
0.00 / 0.00%
|
42.00
|
42.00
|
38.80
|
38.80
|
39.60
|
31.06
|
400
|
|
9/18/2018
|
-0.50 / -1.27%
|
42.90
|
42.90
|
38.80
|
38.80
|
41.83
|
31.06
|
400
|
|
|