Closing price on 10/11/2018
|
|
Open |
5.74 |
High |
5.74 |
Low |
5.52 |
Volume |
355,370 |
Split-adjusted Price |
5.52 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/11/2018
|
-0.28 / -4.83%
|
5.74
|
5.74
|
5.52
|
5.52
|
5.62
|
5.52
|
355,370
|
|
10/10/2018
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.76
|
5.80
|
5.78
|
5.80
|
229,610
|
|
10/9/2018
|
-0.03 / -0.51%
|
5.80
|
5.84
|
5.77
|
5.80
|
5.80
|
5.80
|
183,340
|
|
10/8/2018
|
-0.08 / -1.35%
|
5.91
|
5.91
|
5.77
|
5.83
|
5.83
|
5.83
|
236,720
|
|
10/5/2018
|
-0.09 / -1.50%
|
6.00
|
6.00
|
5.91
|
5.91
|
5.94
|
5.91
|
138,000
|
|
10/4/2018
|
+0.02 / +0.33%
|
5.95
|
6.07
|
5.95
|
6.00
|
5.99
|
6.00
|
190,210
|
|
10/3/2018
|
-0.12 / -1.97%
|
6.09
|
6.10
|
5.98
|
5.98
|
6.05
|
5.98
|
230,500
|
|
10/2/2018
|
-0.06 / -0.97%
|
6.16
|
6.16
|
6.07
|
6.10
|
6.11
|
6.10
|
257,730
|
|
10/1/2018
|
0.00 / 0.00%
|
6.26
|
6.28
|
6.06
|
6.16
|
6.17
|
6.16
|
319,890
|
|
9/28/2018
|
+0.22 / +3.70%
|
5.94
|
6.20
|
5.94
|
6.16
|
6.13
|
6.16
|
468,920
|
|
9/27/2018
|
+0.14 / +2.41%
|
5.87
|
5.94
|
5.82
|
5.94
|
5.88
|
5.94
|
240,420
|
|
9/26/2018
|
+0.04 / +0.69%
|
5.78
|
5.87
|
5.76
|
5.80
|
5.82
|
5.80
|
186,380
|
|
9/25/2018
|
0.00 / 0.00%
|
5.76
|
5.78
|
5.70
|
5.76
|
5.74
|
5.76
|
163,730
|
|
9/24/2018
|
+0.06 / +1.05%
|
5.70
|
5.78
|
5.70
|
5.76
|
5.76
|
5.76
|
96,090
|
|
9/21/2018
|
-0.01 / -0.18%
|
5.80
|
5.80
|
5.68
|
5.70
|
5.70
|
5.70
|
106,820
|
|
9/20/2018
|
-0.09 / -1.55%
|
5.71
|
5.80
|
5.67
|
5.71
|
5.71
|
5.71
|
123,160
|
|
9/19/2018
|
+0.13 / +2.29%
|
5.66
|
5.90
|
5.66
|
5.80
|
5.74
|
5.80
|
60,080
|
|
9/18/2018
|
-0.07 / -1.22%
|
5.71
|
5.71
|
5.63
|
5.67
|
5.68
|
5.67
|
110,110
|
|
9/17/2018
|
-0.06 / -1.03%
|
5.80
|
5.80
|
5.74
|
5.74
|
5.75
|
5.74
|
89,860
|
|
9/14/2018
|
-0.05 / -0.85%
|
5.88
|
5.89
|
5.80
|
5.80
|
5.83
|
5.80
|
92,510
|
|
9/13/2018
|
-0.02 / -0.34%
|
5.87
|
5.90
|
5.80
|
5.85
|
5.81
|
5.85
|
85,130
|
|
9/12/2018
|
0.00 / 0.00%
|
5.99
|
5.99
|
5.80
|
5.87
|
5.91
|
5.87
|
162,970
|
|
9/11/2018
|
+0.26 / +4.63%
|
5.68
|
5.99
|
5.62
|
5.87
|
5.87
|
5.87
|
123,590
|
|
9/10/2018
|
0.00 / 0.00%
|
5.60
|
5.78
|
5.60
|
5.61
|
5.64
|
5.61
|
118,570
|
|
9/7/2018
|
-0.10 / -1.75%
|
5.62
|
5.64
|
5.51
|
5.61
|
5.58
|
5.61
|
264,320
|
|
9/6/2018
|
-0.14 / -2.39%
|
5.76
|
5.85
|
5.67
|
5.71
|
5.72
|
5.71
|
98,050
|
|
9/5/2018
|
-0.15 / -2.50%
|
6.00
|
6.00
|
5.80
|
5.85
|
5.83
|
5.85
|
202,870
|
|
9/4/2018
|
-0.12 / -1.96%
|
6.10
|
6.10
|
5.97
|
6.00
|
6.02
|
6.00
|
181,820
|
|
8/31/2018
|
+0.01 / +0.16%
|
6.11
|
6.17
|
6.09
|
6.12
|
6.10
|
6.12
|
4,111,270
|
|
8/30/2018
|
-0.11 / -1.77%
|
6.22
|
6.22
|
6.10
|
6.11
|
6.13
|
6.11
|
124,600
|
|
|