|
Closing price on 10/19/2017
|
|
| Open |
17.20 |
| High |
17.65 |
| Low |
17.20 |
| Volume |
32,210 |
| Split-adjusted Price |
9.57 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2017
|
-0.05 / -0.28%
|
17.20
|
17.65
|
17.20
|
17.55
|
17.55
|
9.57
|
32,210
|
|
|
10/18/2017
|
+0.05 / +0.28%
|
17.70
|
17.70
|
17.30
|
17.60
|
17.60
|
9.59
|
24,450
|
|
|
10/17/2017
|
-0.15 / -0.85%
|
17.20
|
17.70
|
17.20
|
17.55
|
17.21
|
9.57
|
27,560
|
|
|
10/16/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.40
|
17.70
|
17.78
|
9.65
|
21,280
|
|
|
10/13/2017
|
0.00 / 0.00%
|
17.95
|
17.95
|
17.50
|
17.70
|
17.78
|
9.65
|
22,190
|
|
|
10/12/2017
|
+0.30 / +1.72%
|
18.00
|
18.00
|
17.30
|
17.70
|
17.43
|
9.65
|
34,640
|
|
|
10/11/2017
|
-1.05 / -5.69%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.65
|
9.49
|
28,630
|
|
|
10/10/2017
|
+0.65 / +3.65%
|
17.90
|
18.45
|
17.00
|
18.45
|
18.10
|
10.06
|
37,220
|
|
|
10/9/2017
|
-0.20 / -1.11%
|
18.15
|
18.15
|
17.30
|
17.80
|
17.74
|
9.70
|
25,780
|
|
|
10/6/2017
|
-0.10 / -0.55%
|
18.00
|
18.00
|
17.70
|
18.00
|
17.76
|
9.81
|
22,050
|
|
|
10/5/2017
|
-0.10 / -0.55%
|
18.00
|
18.80
|
17.80
|
18.10
|
18.05
|
9.87
|
67,460
|
|
|
10/4/2017
|
-0.05 / -0.27%
|
17.60
|
18.20
|
17.60
|
18.20
|
17.87
|
9.92
|
27,580
|
|
|
10/3/2017
|
+0.05 / +0.27%
|
17.80
|
18.40
|
17.80
|
18.25
|
18.06
|
9.95
|
25,930
|
|
|
10/2/2017
|
-0.60 / -3.19%
|
18.70
|
19.00
|
17.70
|
18.20
|
18.07
|
9.92
|
88,220
|
|
|
9/29/2017
|
0.00 / 0.00%
|
17.90
|
18.80
|
17.90
|
18.80
|
18.75
|
10.25
|
22,930
|
|
|
9/28/2017
|
+0.70 / +3.87%
|
18.10
|
19.00
|
17.20
|
18.80
|
18.12
|
10.25
|
90,660
|
|
|
9/27/2017
|
-0.90 / -4.74%
|
18.05
|
18.80
|
18.00
|
18.10
|
18.17
|
9.87
|
59,390
|
|
|
9/26/2017
|
+1.00 / +5.56%
|
17.55
|
19.25
|
17.55
|
19.00
|
18.52
|
10.36
|
73,540
|
|
|
9/25/2017
|
+1.10 / +6.51%
|
17.10
|
18.00
|
17.00
|
18.00
|
17.42
|
9.81
|
104,350
|
|
|
9/22/2017
|
+0.05 / +0.30%
|
17.00
|
17.20
|
16.90
|
16.90
|
16.95
|
9.21
|
236,120
|
|
|
9/21/2017
|
-0.20 / -1.17%
|
17.00
|
17.05
|
16.85
|
16.85
|
16.93
|
9.19
|
30,040
|
|
|
9/20/2017
|
+0.10 / +0.59%
|
17.25
|
17.25
|
17.00
|
17.05
|
17.11
|
9.30
|
25,790
|
|
|
9/19/2017
|
+0.05 / +0.30%
|
16.60
|
16.95
|
16.60
|
16.95
|
16.72
|
9.24
|
27,170
|
|
|
9/18/2017
|
-0.10 / -0.59%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.63
|
9.21
|
112,110
|
|
|
9/15/2017
|
-0.05 / -0.29%
|
17.05
|
17.30
|
16.80
|
17.00
|
16.95
|
9.27
|
57,870
|
|
|
9/14/2017
|
0.00 / 0.00%
|
17.05
|
17.30
|
16.90
|
17.05
|
17.03
|
9.30
|
42,550
|
|
|
9/13/2017
|
+0.15 / +0.89%
|
16.90
|
17.05
|
16.90
|
17.05
|
16.98
|
9.30
|
55,290
|
|
|
9/12/2017
|
-0.15 / -0.88%
|
17.05
|
17.05
|
16.90
|
16.90
|
16.95
|
9.21
|
33,330
|
|
|
9/11/2017
|
-0.45 / -2.57%
|
17.25
|
17.50
|
16.95
|
17.05
|
17.06
|
9.30
|
49,840
|
|
|
9/8/2017
|
-0.25 / -1.41%
|
17.70
|
17.80
|
17.50
|
17.50
|
17.57
|
9.54
|
88,040
|
|
|