Closing price on 10/4/2018
|
|
Open |
41.70 |
High |
41.70 |
Low |
40.00 |
Volume |
1,200 |
Split-adjusted Price |
33.38 |
|
|
VNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/17/2018
|
0.00 / 0.00%
|
42.90
|
42.90
|
39.30
|
39.30
|
41.10
|
31.46
|
200
|
|
9/14/2018
|
-0.30 / -0.76%
|
42.90
|
42.90
|
39.30
|
39.30
|
41.10
|
31.46
|
200
|
|
9/13/2018
|
0.00 / 0.00%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
31.70
|
500
|
|
9/12/2018
|
+0.50 / +1.28%
|
42.90
|
42.90
|
39.60
|
39.60
|
41.50
|
31.70
|
500
|
|
9/11/2018
|
-0.10 / -0.26%
|
42.90
|
42.90
|
39.10
|
39.10
|
41.00
|
31.30
|
200
|
|
9/10/2018
|
-0.40 / -1.01%
|
43.40
|
43.40
|
39.20
|
39.20
|
42.60
|
31.38
|
700
|
|
9/7/2018
|
-1.10 / -2.70%
|
44.40
|
44.40
|
39.60
|
39.60
|
41.20
|
31.70
|
300
|
|
9/6/2018
|
0.00 / 0.00%
|
43.90
|
43.90
|
40.70
|
40.70
|
42.13
|
32.58
|
600
|
|
9/5/2018
|
-1.40 / -3.33%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
32.58
|
200
|
|
9/4/2018
|
0.00 / 0.00%
|
42.10
|
42.20
|
42.10
|
42.10
|
42.12
|
33.70
|
4,600
|
|
8/31/2018
|
-0.40 / -0.94%
|
45.40
|
45.40
|
41.50
|
42.10
|
42.20
|
33.70
|
4,100
|
|
8/30/2018
|
+0.10 / +0.24%
|
44.40
|
45.00
|
42.50
|
42.50
|
44.23
|
34.02
|
700
|
|
8/29/2018
|
0.00 / 0.00%
|
42.40
|
42.40
|
42.40
|
42.40
|
42.40
|
33.94
|
0
|
|
8/28/2018
|
+0.30 / +0.71%
|
45.90
|
45.90
|
42.40
|
42.40
|
44.86
|
33.94
|
500
|
|
8/27/2018
|
-0.50 / -1.17%
|
45.70
|
45.70
|
42.10
|
42.10
|
43.90
|
33.70
|
200
|
|
8/24/2018
|
+0.50 / +1.19%
|
46.20
|
46.20
|
42.60
|
42.60
|
44.77
|
34.10
|
300
|
|
8/23/2018
|
-0.50 / -1.17%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
33.70
|
0
|
|
|