|
Closing price on 1/7/2019
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
16.70 |
| Volume |
1,050 |
| Split-adjusted Price |
10.30 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2018
|
+0.35 / +1.98%
|
17.65
|
18.00
|
17.60
|
18.00
|
17.81
|
10.30
|
40
|
|
|
12/13/2018
|
-0.25 / -1.40%
|
17.70
|
18.00
|
17.65
|
17.65
|
17.66
|
10.10
|
3,510
|
|
|
12/12/2018
|
-0.10 / -0.56%
|
17.65
|
17.90
|
17.65
|
17.90
|
17.78
|
10.24
|
1,030
|
|
|
12/11/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.99
|
10.30
|
37,400
|
|
|
12/10/2018
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.65
|
18.00
|
17.96
|
10.30
|
179,360
|
|
|
12/7/2018
|
+0.20 / +1.13%
|
16.80
|
17.90
|
16.80
|
17.90
|
17.24
|
10.24
|
290
|
|
|
12/6/2018
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.60
|
10.13
|
47,000
|
|
|
12/5/2018
|
+0.40 / +2.34%
|
17.50
|
17.55
|
17.40
|
17.50
|
17.48
|
10.01
|
73,880
|
|
|
12/4/2018
|
+0.20 / +1.18%
|
17.35
|
17.55
|
16.90
|
17.10
|
17.53
|
9.78
|
7,760
|
|
|
12/3/2018
|
0.00 / 0.00%
|
15.90
|
17.15
|
15.90
|
16.90
|
16.96
|
9.67
|
8,670
|
|
|
11/30/2018
|
-0.10 / -0.59%
|
15.90
|
17.00
|
15.90
|
16.90
|
16.98
|
9.67
|
20,380
|
|
|
11/29/2018
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.85
|
9.73
|
30
|
|
|
11/28/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.73
|
4,650
|
|
|
11/27/2018
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.06
|
9.73
|
2,990
|
|
|
11/26/2018
|
+0.20 / +1.18%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.00
|
9.84
|
40
|
|
|
11/23/2018
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.73
|
22,000
|
|
|