|
Closing price on 1/15/2019
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
16.50 |
| Volume |
1,020 |
| Split-adjusted Price |
8.98 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2019
|
-1.10 / -6.25%
|
17.40
|
17.40
|
16.50
|
16.50
|
16.67
|
8.98
|
1,020
|
|
|
1/14/2019
|
+0.15 / +0.86%
|
17.55
|
18.00
|
17.55
|
17.60
|
17.68
|
9.57
|
40
|
|
|
1/11/2019
|
+0.85 / +5.12%
|
16.90
|
17.45
|
16.90
|
17.45
|
17.18
|
9.49
|
80
|
|
|
1/10/2019
|
-0.10 / -0.60%
|
17.10
|
17.10
|
16.60
|
16.60
|
16.85
|
9.03
|
160
|
|
|
1/9/2019
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.08
|
170
|
|
|
1/8/2019
|
-0.40 / -2.33%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.14
|
560
|
|
|
1/7/2019
|
-0.20 / -1.15%
|
17.00
|
17.20
|
16.70
|
17.20
|
17.14
|
9.36
|
1,050
|
|
|
1/4/2019
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
9.46
|
10
|
|
|
1/3/2019
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.00
|
17.40
|
17.25
|
9.46
|
170
|
|
|
1/2/2019
|
-0.40 / -2.25%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
9.46
|
10
|
|
|
12/28/2018
|
-0.15 / -0.84%
|
17.40
|
17.80
|
17.00
|
17.80
|
17.50
|
9.68
|
150
|
|
|
12/27/2018
|
+0.60 / +3.46%
|
17.75
|
17.95
|
17.75
|
17.95
|
17.85
|
9.76
|
40
|
|
|
12/26/2018
|
+0.35 / +2.06%
|
15.85
|
17.80
|
15.85
|
17.35
|
17.24
|
9.44
|
580
|
|
|
12/25/2018
|
0.00 / 0.00%
|
17.05
|
17.05
|
17.00
|
17.00
|
17.03
|
9.25
|
130
|
|
|
12/24/2018
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.25
|
1,490
|
|
|
12/21/2018
|
+0.30 / +1.79%
|
16.60
|
17.10
|
16.60
|
17.10
|
17.10
|
9.30
|
20
|
|
|
12/20/2018
|
-0.30 / -1.75%
|
16.85
|
16.85
|
16.80
|
16.80
|
16.83
|
9.14
|
3,010
|
|
|
12/19/2018
|
+0.30 / +1.79%
|
16.80
|
17.10
|
16.80
|
17.10
|
16.82
|
9.30
|
10,580
|
|
|
12/18/2018
|
-1.10 / -6.15%
|
16.80
|
17.70
|
16.80
|
16.80
|
17.03
|
9.14
|
2,030
|
|
|
12/17/2018
|
-0.10 / -0.56%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.86
|
9.30
|
3,640
|
|
|
12/14/2018
|
+0.35 / +1.98%
|
17.65
|
18.00
|
17.60
|
18.00
|
17.81
|
9.35
|
40
|
|
|
12/13/2018
|
-0.25 / -1.40%
|
17.70
|
18.00
|
17.65
|
17.65
|
17.66
|
9.17
|
3,510
|
|
|
12/12/2018
|
-0.10 / -0.56%
|
17.65
|
17.90
|
17.65
|
17.90
|
17.78
|
9.30
|
1,030
|
|
|
12/11/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.99
|
9.35
|
37,400
|
|
|
12/10/2018
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.65
|
18.00
|
17.96
|
9.35
|
179,360
|
|
|
12/7/2018
|
+0.20 / +1.13%
|
16.80
|
17.90
|
16.80
|
17.90
|
17.24
|
9.30
|
290
|
|
|
12/6/2018
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.60
|
9.20
|
47,000
|
|
|
12/5/2018
|
+0.40 / +2.34%
|
17.50
|
17.55
|
17.40
|
17.50
|
17.48
|
9.09
|
73,880
|
|
|
12/4/2018
|
+0.20 / +1.18%
|
17.35
|
17.55
|
16.90
|
17.10
|
17.53
|
8.89
|
7,760
|
|
|
12/3/2018
|
0.00 / 0.00%
|
15.90
|
17.15
|
15.90
|
16.90
|
16.96
|
8.78
|
8,670
|
|
|