Closing price on 1/5/2016
|
|
Open |
30.00 |
High |
30.40 |
Low |
30.00 |
Volume |
3,980 |
Split-adjusted Price |
14.79 |
|
|
VNS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2016
|
+0.40 / +1.33%
|
30.00
|
30.40
|
30.00
|
30.40
|
30.20
|
14.79
|
3,980
|
|
1/4/2016
|
-0.40 / -1.32%
|
30.60
|
30.60
|
30.00
|
30.00
|
30.01
|
14.60
|
12,090
|
|
12/31/2015
|
-0.10 / -0.33%
|
30.10
|
30.50
|
29.50
|
30.40
|
30.02
|
14.79
|
4,830
|
|
12/30/2015
|
+0.10 / +0.33%
|
30.70
|
30.70
|
30.00
|
30.50
|
30.36
|
14.84
|
560
|
|
12/29/2015
|
0.00 / 0.00%
|
30.20
|
30.40
|
30.20
|
30.40
|
30.30
|
14.79
|
9,670
|
|
12/28/2015
|
+0.30 / +1.00%
|
30.30
|
30.40
|
30.30
|
30.40
|
30.35
|
14.79
|
1,790
|
|
12/25/2015
|
-0.30 / -0.99%
|
30.40
|
30.40
|
30.10
|
30.10
|
30.25
|
14.65
|
3,020
|
|
12/24/2015
|
+0.40 / +1.33%
|
30.30
|
30.40
|
30.00
|
30.40
|
30.03
|
14.79
|
14,320
|
|
12/23/2015
|
0.00 / 0.00%
|
30.30
|
30.30
|
29.90
|
30.00
|
30.00
|
14.60
|
9,300
|
|
12/22/2015
|
0.00 / 0.00%
|
30.40
|
30.50
|
30.00
|
30.00
|
30.17
|
14.60
|
18,420
|
|
12/21/2015
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.19
|
14.60
|
10,700
|
|
12/18/2015
|
-0.10 / -0.33%
|
29.90
|
30.00
|
29.90
|
30.00
|
29.97
|
14.60
|
4,960
|
|
12/17/2015
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.00
|
30.10
|
30.08
|
14.65
|
2,360
|
|
12/16/2015
|
+0.20 / +0.67%
|
30.40
|
30.70
|
30.10
|
30.10
|
30.46
|
14.65
|
40,080
|
|
12/15/2015
|
-0.10 / -0.33%
|
30.60
|
30.60
|
29.90
|
29.90
|
30.08
|
14.55
|
5,120
|
|
12/14/2015
|
0.00 / 0.00%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.62
|
14.60
|
7,190
|
|
12/11/2015
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.00
|
30.00
|
30.06
|
14.60
|
4,990
|
|
12/10/2015
|
+0.10 / +0.33%
|
29.90
|
30.10
|
29.90
|
30.00
|
29.99
|
14.60
|
33,940
|
|
12/9/2015
|
-0.20 / -0.66%
|
30.10
|
30.10
|
29.60
|
29.90
|
29.90
|
14.55
|
3,010
|
|
12/8/2015
|
0.00 / 0.00%
|
30.30
|
30.30
|
29.90
|
30.10
|
30.07
|
14.65
|
11,740
|
|
12/7/2015
|
+0.10 / +0.33%
|
30.40
|
30.40
|
30.00
|
30.10
|
30.22
|
14.65
|
5,460
|
|
12/4/2015
|
-0.10 / -0.33%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
14.60
|
1,250
|
|
12/3/2015
|
-0.20 / -0.66%
|
30.00
|
30.10
|
30.00
|
30.10
|
30.05
|
14.65
|
5,110
|
|
12/2/2015
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.00
|
30.30
|
30.07
|
14.74
|
7,150
|
|
12/1/2015
|
+0.40 / +1.33%
|
30.10
|
30.40
|
30.10
|
30.40
|
30.25
|
14.79
|
4,520
|
|
11/30/2015
|
-0.70 / -2.28%
|
30.90
|
30.90
|
30.00
|
30.00
|
30.34
|
14.60
|
10,350
|
|
11/27/2015
|
+0.40 / +1.32%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
14.94
|
3,000
|
|
11/26/2015
|
+0.40 / +1.34%
|
30.50
|
30.50
|
29.90
|
30.30
|
30.12
|
14.74
|
1,660
|
|
11/25/2015
|
-0.20 / -0.66%
|
30.00
|
30.00
|
29.90
|
29.90
|
29.93
|
14.55
|
13,830
|
|
11/24/2015
|
-0.10 / -0.33%
|
30.30
|
30.30
|
30.00
|
30.10
|
30.26
|
14.65
|
252,700
|
|
|