|
Closing price on 1/29/2019
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
10 |
| Split-adjusted Price |
9.58 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.58
|
10
|
|
|
1/28/2019
|
-0.50 / -3.03%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.05
|
9.58
|
1,650
|
|
|
1/25/2019
|
-0.10 / -0.60%
|
15.60
|
16.60
|
15.60
|
16.50
|
16.08
|
9.88
|
1,090
|
|
|
1/24/2019
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.94
|
0
|
|
|
1/23/2019
|
+0.50 / +3.11%
|
16.15
|
16.60
|
16.15
|
16.60
|
16.55
|
9.94
|
16,130
|
|
|
1/22/2019
|
+0.55 / +3.54%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.10
|
9.64
|
20
|
|
|
1/21/2019
|
-1.15 / -6.89%
|
16.70
|
16.70
|
15.55
|
15.55
|
15.79
|
9.31
|
760
|
|
|
1/18/2019
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.67
|
10.00
|
60
|
|
|
1/17/2019
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.82
|
10
|
|
|
1/16/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.88
|
270
|
|
|
1/15/2019
|
-1.10 / -6.25%
|
17.40
|
17.40
|
16.50
|
16.50
|
16.67
|
9.88
|
1,020
|
|
|
1/14/2019
|
+0.15 / +0.86%
|
17.55
|
18.00
|
17.55
|
17.60
|
17.68
|
10.54
|
40
|
|
|
1/11/2019
|
+0.85 / +5.12%
|
16.90
|
17.45
|
16.90
|
17.45
|
17.18
|
10.45
|
80
|
|
|
1/10/2019
|
-0.10 / -0.60%
|
17.10
|
17.10
|
16.60
|
16.60
|
16.85
|
9.94
|
160
|
|
|
1/9/2019
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.00
|
170
|
|
|
1/8/2019
|
-0.40 / -2.33%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.06
|
560
|
|
|
1/7/2019
|
-0.20 / -1.15%
|
17.00
|
17.20
|
16.70
|
17.20
|
17.14
|
10.30
|
1,050
|
|
|
1/4/2019
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.42
|
10
|
|
|
1/3/2019
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.00
|
17.40
|
17.25
|
10.42
|
170
|
|
|
1/2/2019
|
-0.40 / -2.25%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.42
|
10
|
|
|
12/28/2018
|
-0.15 / -0.84%
|
17.40
|
17.80
|
17.00
|
17.80
|
17.50
|
10.66
|
150
|
|
|
12/27/2018
|
+0.60 / +3.46%
|
17.75
|
17.95
|
17.75
|
17.95
|
17.85
|
10.75
|
40
|
|
|
12/26/2018
|
+0.35 / +2.06%
|
15.85
|
17.80
|
15.85
|
17.35
|
17.24
|
10.39
|
580
|
|
|
12/25/2018
|
0.00 / 0.00%
|
17.05
|
17.05
|
17.00
|
17.00
|
17.03
|
10.18
|
130
|
|
|
12/24/2018
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.18
|
1,490
|
|
|
12/21/2018
|
+0.30 / +1.79%
|
16.60
|
17.10
|
16.60
|
17.10
|
17.10
|
10.24
|
20
|
|
|
12/20/2018
|
-0.30 / -1.75%
|
16.85
|
16.85
|
16.80
|
16.80
|
16.83
|
10.06
|
3,010
|
|
|
12/19/2018
|
+0.30 / +1.79%
|
16.80
|
17.10
|
16.80
|
17.10
|
16.82
|
10.24
|
10,580
|
|
|
12/18/2018
|
-1.10 / -6.15%
|
16.80
|
17.70
|
16.80
|
16.80
|
17.03
|
10.06
|
2,030
|
|
|
12/17/2018
|
-0.10 / -0.56%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.86
|
10.24
|
3,640
|
|
|