|
Closing price on 11/16/2018
|
|
| Open |
16.75 |
| High |
16.95 |
| Low |
16.75 |
| Volume |
710 |
| Split-adjusted Price |
9.70 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2018
|
+0.10 / +0.59%
|
16.75
|
16.95
|
16.75
|
16.95
|
16.90
|
9.70
|
710
|
|
|
11/15/2018
|
-0.05 / -0.30%
|
16.90
|
16.90
|
16.80
|
16.85
|
16.86
|
9.64
|
18,620
|
|
|
11/14/2018
|
-0.50 / -2.87%
|
17.40
|
17.40
|
16.90
|
16.90
|
17.01
|
9.67
|
17,460
|
|
|
11/13/2018
|
0.00 / 0.00%
|
17.00
|
17.70
|
17.00
|
17.40
|
17.04
|
9.96
|
78,330
|
|
|
11/12/2018
|
+0.40 / +2.35%
|
17.05
|
17.40
|
17.00
|
17.40
|
17.01
|
9.96
|
23,870
|
|
|
11/9/2018
|
0.00 / 0.00%
|
17.00
|
17.70
|
17.00
|
17.00
|
17.01
|
9.73
|
37,690
|
|
|
11/8/2018
|
-0.10 / -0.58%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.17
|
9.73
|
80,910
|
|
|
11/7/2018
|
-0.55 / -3.12%
|
17.65
|
17.65
|
17.10
|
17.10
|
17.16
|
9.78
|
66,260
|
|
|
11/6/2018
|
+0.65 / +3.82%
|
17.00
|
18.00
|
17.00
|
17.65
|
17.42
|
10.10
|
1,550
|
|
|
11/5/2018
|
+0.20 / +1.19%
|
16.65
|
17.00
|
16.65
|
17.00
|
16.90
|
9.73
|
1,420
|
|
|
11/2/2018
|
-0.60 / -3.45%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.87
|
9.61
|
2,430
|
|
|
11/1/2018
|
-0.60 / -3.33%
|
16.90
|
18.00
|
16.90
|
17.40
|
17.16
|
9.96
|
1,340
|
|
|
10/31/2018
|
+0.90 / +5.26%
|
16.60
|
18.15
|
16.60
|
18.00
|
17.70
|
10.30
|
1,130
|
|
|
10/30/2018
|
+1.00 / +6.21%
|
16.10
|
17.10
|
16.10
|
17.10
|
16.33
|
9.78
|
3,430
|
|
|
10/29/2018
|
-0.90 / -5.29%
|
17.00
|
17.00
|
16.10
|
16.10
|
17.00
|
9.21
|
3,000
|
|
|
10/26/2018
|
-0.30 / -1.73%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.50
|
9.73
|
5,120
|
|
|
10/25/2018
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.90
|
10
|
|
|
10/24/2018
|
0.00 / 0.00%
|
17.30
|
18.30
|
17.10
|
17.30
|
17.32
|
9.90
|
49,070
|
|
|
10/23/2018
|
-0.90 / -4.95%
|
18.20
|
18.20
|
17.30
|
17.30
|
17.88
|
9.90
|
87,980
|
|
|
10/22/2018
|
-0.40 / -2.15%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.49
|
10.41
|
1,460
|
|
|
10/19/2018
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.20
|
18.60
|
18.48
|
10.64
|
20,050
|
|
|
10/18/2018
|
+0.05 / +0.27%
|
18.75
|
18.75
|
18.50
|
18.50
|
18.63
|
10.58
|
8,790
|
|
|
10/17/2018
|
-0.55 / -2.89%
|
18.90
|
19.00
|
18.45
|
18.45
|
18.86
|
10.56
|
141,850
|
|
|
10/16/2018
|
0.00 / 0.00%
|
18.60
|
19.30
|
18.60
|
19.00
|
19.13
|
10.87
|
204,620
|
|
|
10/15/2018
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.50
|
19.00
|
18.89
|
10.87
|
105,520
|
|
|
10/12/2018
|
-0.10 / -0.53%
|
18.70
|
19.10
|
18.40
|
18.90
|
18.72
|
10.81
|
169,800
|
|
|
10/11/2018
|
-0.15 / -0.78%
|
17.90
|
19.00
|
17.90
|
19.00
|
18.64
|
10.87
|
57,460
|
|
|
10/10/2018
|
-0.05 / -0.26%
|
18.60
|
19.15
|
18.50
|
19.15
|
18.98
|
10.96
|
62,110
|
|
|
10/9/2018
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.50
|
19.20
|
19.12
|
10.99
|
34,930
|
|
|
10/8/2018
|
+0.30 / +1.59%
|
18.40
|
19.20
|
18.20
|
19.20
|
18.92
|
10.99
|
121,780
|
|
|