Closing price on 4/16/2018
|
|
Open |
44.00 |
High |
45.00 |
Low |
44.00 |
Volume |
11,200 |
Split-adjusted Price |
34.04 |
|
|
VNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/16/2018
|
0.00 / 0.00%
|
44.00
|
45.00
|
44.00
|
44.00
|
44.92
|
34.04
|
11,200
|
|
4/13/2018
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
34.04
|
200
|
|
4/12/2018
|
+3.40 / +8.37%
|
44.00
|
44.00
|
43.50
|
44.00
|
43.90
|
34.04
|
2,500
|
|
4/11/2018
|
-3.40 / -7.73%
|
40.10
|
40.60
|
40.10
|
40.60
|
40.34
|
31.41
|
500
|
|
4/10/2018
|
+0.50 / +1.15%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
34.04
|
2,000
|
|
4/9/2018
|
0.00 / 0.00%
|
43.70
|
43.70
|
43.50
|
43.50
|
43.70
|
33.65
|
6,100
|
|
4/6/2018
|
0.00 / 0.00%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
33.65
|
1,000
|
|
4/5/2018
|
+0.50 / +1.16%
|
43.00
|
43.50
|
43.00
|
43.50
|
43.29
|
33.65
|
1,700
|
|
4/4/2018
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
33.26
|
500
|
|
4/3/2018
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
33.26
|
12,400
|
|
4/2/2018
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
33.26
|
1,400
|
|
3/30/2018
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
33.26
|
0
|
|
3/29/2018
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
33.26
|
300
|
|
3/28/2018
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
33.26
|
3,000
|
|
3/27/2018
|
+1.00 / +2.38%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
33.26
|
1,000
|
|
3/26/2018
|
+2.40 / +6.06%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
32.49
|
5,033
|
|
3/23/2018
|
-3.90 / -8.97%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
30.63
|
1,000
|
|
3/22/2018
|
0.00 / 0.00%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
33.65
|
8,000
|
|
3/21/2018
|
+0.50 / +1.16%
|
43.00
|
43.50
|
43.00
|
43.50
|
43.30
|
33.65
|
5,000
|
|
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
|
|
|