|
Closing price on 1/4/2017
|
|
| Open |
32.80 |
| High |
32.80 |
| Low |
32.00 |
| Volume |
32,160 |
| Split-adjusted Price |
16.88 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2017
|
-0.25 / -0.76%
|
32.80
|
32.80
|
32.00
|
32.45
|
32.28
|
16.88
|
32,160
|
|
|
1/3/2017
|
-0.50 / -1.51%
|
33.20
|
33.20
|
32.30
|
32.70
|
32.38
|
17.01
|
22,390
|
|
|
12/30/2016
|
+1.20 / +3.75%
|
32.00
|
33.20
|
31.50
|
33.20
|
32.81
|
17.27
|
292,990
|
|
|
12/29/2016
|
+1.10 / +3.56%
|
31.00
|
32.00
|
30.80
|
32.00
|
31.40
|
16.65
|
154,490
|
|
|
12/28/2016
|
-0.10 / -0.32%
|
31.70
|
31.70
|
30.50
|
30.90
|
30.72
|
16.07
|
51,430
|
|
|
12/27/2016
|
+0.30 / +0.98%
|
31.00
|
31.30
|
30.40
|
31.00
|
30.84
|
16.13
|
83,390
|
|
|
12/26/2016
|
-0.30 / -0.97%
|
31.30
|
31.30
|
30.50
|
30.70
|
30.80
|
15.97
|
14,840
|
|
|
12/23/2016
|
-0.10 / -0.32%
|
31.60
|
31.60
|
30.80
|
31.00
|
30.91
|
16.13
|
10,870
|
|
|
12/22/2016
|
-0.40 / -1.27%
|
31.00
|
31.60
|
31.00
|
31.10
|
31.08
|
16.18
|
10,780
|
|
|
12/21/2016
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.30
|
31.50
|
31.48
|
16.39
|
29,830
|
|
|
12/20/2016
|
-0.10 / -0.32%
|
31.50
|
31.90
|
31.40
|
31.50
|
31.57
|
16.39
|
35,070
|
|
|
12/19/2016
|
-0.40 / -1.25%
|
32.00
|
32.00
|
31.50
|
31.60
|
31.65
|
16.44
|
12,310
|
|
|
12/16/2016
|
0.00 / 0.00%
|
31.40
|
32.00
|
31.20
|
32.00
|
31.62
|
16.65
|
12,870
|
|
|
12/15/2016
|
+0.20 / +0.63%
|
31.80
|
32.00
|
31.50
|
32.00
|
31.57
|
16.65
|
13,270
|
|
|
12/14/2016
|
+0.10 / +0.32%
|
31.90
|
31.90
|
31.25
|
31.80
|
31.68
|
16.54
|
10,500
|
|
|
12/13/2016
|
0.00 / 0.00%
|
31.70
|
31.90
|
31.60
|
31.70
|
31.70
|
16.49
|
58,140
|
|
|
12/12/2016
|
0.00 / 0.00%
|
31.50
|
31.90
|
31.00
|
31.70
|
31.59
|
16.49
|
105,020
|
|
|
12/9/2016
|
+0.50 / +1.60%
|
32.30
|
32.50
|
31.30
|
31.70
|
31.53
|
16.49
|
34,220
|
|
|
12/8/2016
|
-0.70 / -2.19%
|
31.90
|
32.75
|
31.20
|
31.20
|
32.07
|
16.23
|
18,460
|
|
|
12/7/2016
|
+0.40 / +1.27%
|
31.00
|
31.90
|
30.80
|
31.90
|
31.41
|
16.59
|
182,130
|
|
|
12/6/2016
|
-1.20 / -3.67%
|
32.20
|
32.60
|
31.50
|
31.50
|
31.96
|
16.39
|
19,370
|
|
|
12/5/2016
|
0.00 / 0.00%
|
32.20
|
33.15
|
32.20
|
32.70
|
32.78
|
17.01
|
95,850
|
|
|
12/2/2016
|
-0.30 / -0.91%
|
32.15
|
32.80
|
32.10
|
32.70
|
32.63
|
17.01
|
3,310
|
|
|
12/1/2016
|
+0.40 / +1.23%
|
32.50
|
33.00
|
32.10
|
33.00
|
32.54
|
17.17
|
81,440
|
|
|
11/30/2016
|
0.00 / 0.00%
|
32.90
|
32.90
|
31.70
|
32.60
|
32.28
|
16.96
|
321,370
|
|
|
11/29/2016
|
-0.70 / -2.10%
|
32.70
|
33.10
|
32.00
|
32.60
|
32.84
|
16.96
|
112,970
|
|
|
11/28/2016
|
-0.50 / -1.48%
|
33.80
|
33.80
|
31.60
|
33.30
|
32.90
|
17.32
|
61,370
|
|
|
11/25/2016
|
+0.20 / +0.60%
|
34.20
|
34.20
|
33.50
|
33.80
|
33.54
|
17.58
|
464,220
|
|
|
11/24/2016
|
-0.30 / -0.88%
|
34.20
|
34.20
|
33.50
|
33.60
|
33.59
|
17.48
|
66,040
|
|
|
11/23/2016
|
-0.30 / -0.88%
|
34.00
|
34.50
|
33.50
|
33.90
|
34.20
|
17.63
|
339,010
|
|
|