|
Closing price on 1/29/2018
|
|
| Open |
15.75 |
| High |
15.75 |
| Low |
14.90 |
| Volume |
73,980 |
| Split-adjusted Price |
8.58 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
-0.20 / -1.32%
|
15.75
|
15.75
|
14.90
|
15.00
|
15.04
|
8.58
|
73,980
|
|
|
1/26/2018
|
-0.25 / -1.62%
|
15.30
|
15.45
|
15.20
|
15.20
|
15.32
|
8.70
|
56,410
|
|
|
1/25/2018
|
-0.50 / -3.13%
|
15.95
|
16.00
|
15.40
|
15.45
|
15.61
|
8.84
|
119,990
|
|
|
1/22/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.95
|
15.92
|
9.13
|
75,340
|
|
|
1/19/2018
|
+0.35 / +2.24%
|
16.40
|
16.40
|
15.85
|
15.95
|
16.13
|
9.13
|
133,820
|
|
|
1/18/2018
|
+0.20 / +1.30%
|
15.40
|
15.90
|
15.40
|
15.60
|
15.65
|
8.93
|
140,690
|
|
|
1/17/2018
|
+0.15 / +0.98%
|
15.25
|
15.65
|
15.25
|
15.40
|
15.50
|
8.81
|
181,520
|
|
|
1/16/2018
|
-0.25 / -1.61%
|
15.60
|
15.60
|
14.90
|
15.25
|
15.17
|
8.73
|
108,040
|
|
|
1/15/2018
|
+0.50 / +3.33%
|
15.50
|
15.70
|
15.00
|
15.50
|
15.28
|
8.87
|
115,630
|
|
|
1/12/2018
|
-0.55 / -3.54%
|
15.30
|
15.55
|
14.95
|
15.00
|
15.25
|
8.58
|
366,460
|
|
|
1/11/2018
|
-0.45 / -2.81%
|
16.00
|
16.10
|
15.50
|
15.55
|
15.67
|
8.90
|
308,730
|
|
|
1/10/2018
|
-0.30 / -1.84%
|
16.30
|
16.30
|
15.50
|
16.00
|
15.79
|
9.15
|
203,650
|
|
|
1/9/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.75
|
16.30
|
15.98
|
9.33
|
192,910
|
|
|
1/8/2018
|
+0.60 / +3.82%
|
16.00
|
16.30
|
15.70
|
16.30
|
16.04
|
9.33
|
224,880
|
|
|
1/5/2018
|
+0.25 / +1.62%
|
15.45
|
15.70
|
15.05
|
15.70
|
15.28
|
8.98
|
60,470
|
|
|
1/4/2018
|
+0.55 / +3.69%
|
14.90
|
15.70
|
14.90
|
15.45
|
15.36
|
8.84
|
122,240
|
|
|
1/3/2018
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.80
|
14.90
|
14.95
|
8.52
|
178,210
|
|
|
1/2/2018
|
-0.55 / -3.56%
|
15.60
|
15.95
|
14.55
|
14.90
|
14.94
|
8.52
|
344,890
|
|
|
12/29/2017
|
-0.60 / -3.74%
|
16.05
|
16.15
|
15.40
|
15.45
|
15.78
|
8.84
|
173,690
|
|
|
12/28/2017
|
-0.75 / -4.46%
|
16.95
|
16.95
|
16.00
|
16.05
|
16.24
|
9.18
|
133,310
|
|
|
12/27/2017
|
+0.95 / +5.99%
|
16.00
|
16.95
|
16.00
|
16.80
|
16.59
|
9.61
|
227,220
|
|
|
12/26/2017
|
+1.00 / +6.73%
|
14.85
|
15.85
|
14.30
|
15.85
|
15.24
|
9.07
|
383,120
|
|
|
12/25/2017
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.10
|
14.85
|
14.50
|
8.50
|
179,890
|
|
|
12/22/2017
|
+0.95 / +6.83%
|
14.65
|
14.85
|
14.10
|
14.85
|
14.69
|
8.50
|
404,900
|
|
|
12/21/2017
|
+0.90 / +6.92%
|
13.45
|
13.90
|
13.45
|
13.90
|
13.76
|
7.95
|
502,860
|
|
|
12/20/2017
|
+0.50 / +4.00%
|
12.70
|
13.30
|
12.55
|
13.00
|
12.86
|
7.44
|
324,560
|
|
|
12/19/2017
|
0.00 / 0.00%
|
12.45
|
12.80
|
12.45
|
12.50
|
12.63
|
7.15
|
341,870
|
|
|
12/18/2017
|
+0.15 / +1.21%
|
12.55
|
12.70
|
12.35
|
12.50
|
12.52
|
7.15
|
116,170
|
|
|
12/15/2017
|
+0.30 / +2.49%
|
12.30
|
12.60
|
12.00
|
12.35
|
12.32
|
7.07
|
342,000
|
|
|
12/14/2017
|
-0.35 / -2.82%
|
12.45
|
12.65
|
12.00
|
12.05
|
12.11
|
6.89
|
430,150
|
|
|