Closing price on 7/23/2018
|
|
Open |
43.00 |
High |
43.00 |
Low |
43.00 |
Volume |
400 |
Split-adjusted Price |
34.02 |
|
|
VNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2018
|
+1.00 / +2.38%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
34.02
|
400
|
|
7/20/2018
|
0.00 / 0.00%
|
45.90
|
45.90
|
41.20
|
42.00
|
42.79
|
33.23
|
1,400
|
|
7/19/2018
|
+0.10 / +0.24%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
33.23
|
500
|
|
7/18/2018
|
-3.10 / -6.89%
|
45.00
|
45.20
|
41.90
|
41.90
|
45.04
|
33.15
|
2,400
|
|
7/17/2018
|
-3.00 / -6.25%
|
43.40
|
45.00
|
43.40
|
45.00
|
44.77
|
35.60
|
700
|
|
7/16/2018
|
+3.50 / +7.87%
|
48.80
|
48.80
|
48.00
|
48.00
|
48.40
|
37.97
|
200
|
|
7/13/2018
|
-3.50 / -7.29%
|
47.00
|
47.00
|
44.50
|
44.50
|
44.81
|
35.21
|
1,600
|
|
7/12/2018
|
-2.30 / -4.57%
|
50.00
|
50.00
|
48.00
|
48.00
|
48.67
|
37.97
|
300
|
|
7/11/2018
|
0.00 / 0.00%
|
50.30
|
50.30
|
50.30
|
50.30
|
50.30
|
39.79
|
0
|
|
7/10/2018
|
0.00 / 0.00%
|
50.30
|
50.30
|
50.30
|
50.30
|
50.30
|
39.79
|
0
|
|
7/9/2018
|
0.00 / 0.00%
|
50.30
|
50.30
|
50.30
|
50.30
|
50.30
|
39.79
|
0
|
|
7/6/2018
|
+4.40 / +9.59%
|
50.30
|
50.30
|
50.30
|
50.30
|
50.30
|
39.79
|
100
|
|
7/5/2018
|
-2.10 / -4.38%
|
52.70
|
52.70
|
45.90
|
45.90
|
49.30
|
36.31
|
200
|
|
7/4/2018
|
-2.00 / -4.00%
|
45.50
|
48.00
|
45.50
|
48.00
|
46.46
|
37.97
|
1,300
|
|
7/3/2018
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
39.56
|
0
|
|
7/2/2018
|
+4.50 / +9.89%
|
49.90
|
50.00
|
49.90
|
50.00
|
50.00
|
39.56
|
2,200
|
|
6/29/2018
|
-4.70 / -9.36%
|
55.10
|
55.10
|
45.50
|
45.50
|
45.81
|
36.00
|
3,100
|
|
6/28/2018
|
+4.50 / +9.85%
|
49.40
|
50.20
|
49.30
|
50.20
|
49.85
|
39.71
|
3,700
|
|
6/27/2018
|
-4.10 / -8.23%
|
49.40
|
49.40
|
45.70
|
45.70
|
47.55
|
36.15
|
200
|
|
6/26/2018
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
39.40
|
0
|
|
6/25/2018
|
+4.40 / +9.69%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
39.40
|
100
|
|
6/22/2018
|
+3.80 / +9.13%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
35.92
|
300
|
|
6/21/2018
|
-4.20 / -9.17%
|
49.40
|
49.40
|
41.60
|
41.60
|
43.13
|
32.91
|
800
|
|
6/20/2018
|
0.00 / 0.00%
|
48.40
|
48.40
|
45.80
|
45.80
|
45.92
|
36.23
|
2,100
|
|
6/19/2018
|
0.00 / 0.00%
|
45.80
|
45.80
|
45.80
|
45.80
|
45.80
|
36.23
|
0
|
|
6/18/2018
|
+4.00 / +9.57%
|
45.80
|
45.80
|
45.80
|
45.80
|
45.80
|
36.23
|
100
|
|
6/15/2018
|
-3.90 / -8.53%
|
43.90
|
43.90
|
41.80
|
41.80
|
43.80
|
33.07
|
2,100
|
|
6/14/2018
|
+4.10 / +9.86%
|
45.70
|
45.70
|
45.70
|
45.70
|
45.70
|
36.15
|
100
|
|
6/13/2018
|
-4.50 / -9.76%
|
50.60
|
50.60
|
41.60
|
41.60
|
43.12
|
32.91
|
600
|
|
6/12/2018
|
+0.70 / +1.54%
|
49.80
|
49.80
|
45.40
|
46.10
|
45.90
|
36.47
|
52,600
|
|
|