Closing price on 3/20/2018
|
|
Open |
42.40 |
High |
43.50 |
Low |
42.40 |
Volume |
4,000 |
Split-adjusted Price |
33.26 |
|
|
VNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/20/2018
|
+0.60 / +1.42%
|
42.40
|
43.50
|
42.40
|
43.00
|
43.13
|
33.26
|
4,000
|
|
3/19/2018
|
+3.80 / +9.84%
|
41.90
|
42.40
|
41.90
|
42.40
|
42.19
|
32.80
|
9,000
|
|
3/16/2018
|
+0.10 / +0.26%
|
38.50
|
38.60
|
38.50
|
38.60
|
38.52
|
29.86
|
1,200
|
|
3/15/2018
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
29.78
|
3,800
|
|
3/14/2018
|
+0.70 / +1.85%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
29.78
|
110
|
|
3/13/2018
|
0.00 / 0.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
29.24
|
1,600
|
|
3/12/2018
|
0.00 / 0.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
29.24
|
10
|
|
3/9/2018
|
-4.20 / -10.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
29.24
|
1,747
|
|
3/8/2018
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
32.49
|
30
|
|
3/7/2018
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
32.49
|
0
|
|
3/6/2018
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
32.49
|
0
|
|
3/5/2018
|
+2.00 / +5.00%
|
41.00
|
42.00
|
41.00
|
42.00
|
41.34
|
32.49
|
3,018
|
|
3/2/2018
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
30.94
|
0
|
|
3/1/2018
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
30.94
|
0
|
|
2/28/2018
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
30.94
|
2,000
|
|
2/27/2018
|
-0.50 / -1.23%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
30.94
|
1,000
|
|
2/26/2018
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
31.33
|
0
|
|
2/23/2018
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
31.33
|
0
|
|
2/22/2018
|
+0.50 / +1.25%
|
41.00
|
41.00
|
40.50
|
40.50
|
40.52
|
31.33
|
1,244
|
|
2/21/2018
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
30.94
|
0
|
|
2/13/2018
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
30.94
|
0
|
|
2/12/2018
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
30.94
|
0
|
|
2/9/2018
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
30.94
|
0
|
|
2/8/2018
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
30.94
|
4
|
|
2/7/2018
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
30.94
|
0
|
|
2/6/2018
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
30.94
|
0
|
|
2/5/2018
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
30.94
|
0
|
|
2/2/2018
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
30.94
|
200
|
|
2/1/2018
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
30.94
|
30
|
|
1/31/2018
|
+0.90 / +2.30%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
30.94
|
100
|
|
|