|
Closing price on 10/16/2018
|
|
| Open |
18.60 |
| High |
19.30 |
| Low |
18.60 |
| Volume |
204,620 |
| Split-adjusted Price |
9.87 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2018
|
0.00 / 0.00%
|
18.60
|
19.30
|
18.60
|
19.00
|
19.13
|
9.87
|
204,620
|
|
|
10/15/2018
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.50
|
19.00
|
18.89
|
9.87
|
105,520
|
|
|
10/12/2018
|
-0.10 / -0.53%
|
18.70
|
19.10
|
18.40
|
18.90
|
18.72
|
9.82
|
169,800
|
|
|
10/11/2018
|
-0.15 / -0.78%
|
17.90
|
19.00
|
17.90
|
19.00
|
18.64
|
9.87
|
57,460
|
|
|
10/10/2018
|
-0.05 / -0.26%
|
18.60
|
19.15
|
18.50
|
19.15
|
18.98
|
9.95
|
62,110
|
|
|
10/9/2018
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.50
|
19.20
|
19.12
|
9.98
|
34,930
|
|
|
10/8/2018
|
+0.30 / +1.59%
|
18.40
|
19.20
|
18.20
|
19.20
|
18.92
|
9.98
|
121,780
|
|
|
10/5/2018
|
+0.95 / +5.29%
|
17.95
|
18.90
|
17.90
|
18.90
|
18.21
|
9.82
|
220,660
|
|
|
10/4/2018
|
+0.45 / +2.57%
|
16.90
|
17.95
|
16.90
|
17.95
|
17.63
|
9.33
|
46,070
|
|
|
10/3/2018
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.49
|
9.09
|
39,110
|
|
|
10/2/2018
|
+1.00 / +6.06%
|
16.45
|
17.50
|
16.45
|
17.50
|
17.09
|
9.09
|
30,010
|
|
|
10/1/2018
|
+0.40 / +2.48%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.63
|
8.57
|
24,000
|
|
|
9/28/2018
|
-1.10 / -6.40%
|
17.20
|
17.20
|
16.10
|
16.10
|
17.09
|
8.37
|
8,950
|
|
|
9/27/2018
|
0.00 / 0.00%
|
17.15
|
17.75
|
17.10
|
17.20
|
17.19
|
8.94
|
25,080
|
|
|
9/26/2018
|
0.00 / 0.00%
|
17.10
|
17.60
|
17.10
|
17.20
|
17.45
|
8.94
|
4,870
|
|
|
9/25/2018
|
-0.75 / -4.18%
|
17.45
|
17.90
|
17.20
|
17.20
|
17.59
|
8.94
|
32,000
|
|
|
9/24/2018
|
-0.05 / -0.28%
|
17.95
|
17.95
|
17.60
|
17.95
|
17.86
|
9.33
|
6,260
|
|
|
9/21/2018
|
+0.50 / +2.86%
|
17.60
|
18.00
|
17.00
|
18.00
|
17.76
|
9.35
|
195,990
|
|
|
9/20/2018
|
+0.50 / +2.94%
|
17.40
|
18.00
|
17.20
|
17.50
|
17.82
|
9.09
|
323,940
|
|
|
9/19/2018
|
-0.10 / -0.58%
|
17.10
|
17.70
|
17.00
|
17.00
|
17.60
|
8.83
|
71,950
|
|
|
9/18/2018
|
-0.40 / -2.29%
|
17.50
|
17.70
|
17.10
|
17.10
|
17.40
|
8.89
|
90,000
|
|
|
9/17/2018
|
+0.45 / +2.64%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.26
|
9.09
|
424,010
|
|
|
9/14/2018
|
+0.05 / +0.29%
|
17.00
|
17.05
|
16.85
|
17.05
|
17.00
|
8.86
|
40,540
|
|
|
9/13/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.95
|
17.00
|
16.99
|
8.83
|
99,690
|
|
|
9/12/2018
|
0.00 / 0.00%
|
17.00
|
17.15
|
16.90
|
17.00
|
17.02
|
8.83
|
102,370
|
|
|
9/11/2018
|
0.00 / 0.00%
|
16.75
|
17.10
|
16.75
|
17.00
|
16.93
|
8.83
|
60,380
|
|
|
9/10/2018
|
+0.25 / +1.49%
|
16.75
|
17.00
|
16.75
|
17.00
|
16.84
|
8.83
|
91,040
|
|
|
9/7/2018
|
+0.15 / +0.90%
|
16.50
|
16.75
|
16.10
|
16.75
|
16.39
|
8.70
|
29,470
|
|
|
9/6/2018
|
-0.25 / -1.48%
|
16.75
|
16.90
|
16.60
|
16.60
|
16.72
|
8.63
|
92,370
|
|
|
9/5/2018
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.60
|
16.85
|
16.85
|
8.76
|
142,840
|
|
|