Closing price on 5/16/2018
|
|
Open |
48.00 |
High |
48.00 |
Low |
48.00 |
Volume |
0 |
Split-adjusted Price |
37.97 |
|
|
VNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2018
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
37.97
|
0
|
|
5/15/2018
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
37.97
|
0
|
|
5/14/2018
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
37.97
|
0
|
|
5/11/2018
|
+4.00 / +9.09%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
37.97
|
100
|
|
5/10/2018
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
34.81
|
0
|
|
5/9/2018
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
34.81
|
0
|
|
5/8/2018
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
34.81
|
0
|
|
5/7/2018
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
34.81
|
0
|
|
5/4/2018
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
34.81
|
0
|
|
5/3/2018
|
-1.00 / -2.22%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
34.81
|
0
|
|
5/2/2018
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
34.81
|
0
|
|
4/27/2018
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
34.81
|
0
|
|
4/26/2018
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
34.81
|
0
|
|
4/24/2018
|
-1.00 / -2.17%
|
44.00
|
45.00
|
44.00
|
45.00
|
44.83
|
34.81
|
600
|
|
4/23/2018
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
35.58
|
0
|
|
4/20/2018
|
0.00 / 0.00%
|
45.00
|
46.00
|
45.00
|
46.00
|
45.69
|
35.58
|
1,600
|
|
4/19/2018
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
35.58
|
0
|
|
4/18/2018
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
35.58
|
0
|
|
4/17/2018
|
+2.00 / +4.55%
|
44.50
|
46.00
|
44.50
|
46.00
|
45.67
|
35.58
|
18,100
|
|
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
|
|
|