|
Closing price on 11/18/2015
|
|
| Open |
30.30 |
| High |
30.60 |
| Low |
30.20 |
| Volume |
9,640 |
| Split-adjusted Price |
14.70 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2015
|
0.00 / 0.00%
|
30.30
|
30.60
|
30.20
|
30.20
|
30.33
|
14.70
|
9,640
|
|
|
11/17/2015
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.00
|
30.20
|
30.08
|
14.70
|
28,520
|
|
|
11/16/2015
|
-0.10 / -0.33%
|
30.30
|
30.30
|
30.20
|
30.20
|
30.25
|
14.70
|
8,040
|
|
|
11/13/2015
|
0.00 / 0.00%
|
30.20
|
30.30
|
30.00
|
30.30
|
30.22
|
14.74
|
6,950
|
|
|
11/12/2015
|
+0.10 / +0.33%
|
30.30
|
30.30
|
30.10
|
30.30
|
30.24
|
14.74
|
4,630
|
|
|
11/11/2015
|
-0.60 / -1.95%
|
30.80
|
30.80
|
30.20
|
30.20
|
30.36
|
14.70
|
4,480
|
|
|
11/10/2015
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.20
|
30.80
|
30.65
|
14.99
|
1,100
|
|
|
11/9/2015
|
+0.70 / +2.33%
|
30.90
|
30.90
|
30.80
|
30.80
|
30.85
|
14.99
|
30
|
|
|
11/6/2015
|
-0.20 / -0.66%
|
30.40
|
30.40
|
30.10
|
30.10
|
30.24
|
14.65
|
5,920
|
|
|
11/5/2015
|
-0.60 / -1.94%
|
31.00
|
31.00
|
30.30
|
30.30
|
30.42
|
14.74
|
11,670
|
|
|
11/4/2015
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.90
|
30.90
|
30.95
|
15.04
|
820
|
|
|
11/3/2015
|
+0.30 / +0.98%
|
30.60
|
30.90
|
30.00
|
30.90
|
30.35
|
15.04
|
94,600
|
|
|
11/2/2015
|
-1.10 / -3.47%
|
31.80
|
31.80
|
30.60
|
30.60
|
30.92
|
14.89
|
7,470
|
|
|
10/30/2015
|
-0.20 / -0.63%
|
31.90
|
31.90
|
31.20
|
31.70
|
31.72
|
15.43
|
12,170
|
|
|
10/29/2015
|
+0.80 / +2.57%
|
31.70
|
32.00
|
31.20
|
31.90
|
31.66
|
15.52
|
27,230
|
|
|
10/28/2015
|
+0.20 / +0.65%
|
31.20
|
31.20
|
30.20
|
31.10
|
30.63
|
15.13
|
20,470
|
|
|
10/27/2015
|
-0.10 / -0.32%
|
30.50
|
31.40
|
30.50
|
30.90
|
30.57
|
15.04
|
5,790
|
|
|
10/26/2015
|
+1.00 / +3.33%
|
32.10
|
32.10
|
30.30
|
31.00
|
30.93
|
15.09
|
27,000
|
|
|
10/23/2015
|
-1.90 / -5.96%
|
32.00
|
32.60
|
30.00
|
30.00
|
32.08
|
14.60
|
218,110
|
|
|
10/22/2015
|
+0.30 / +0.95%
|
31.80
|
32.50
|
31.80
|
31.90
|
31.97
|
15.52
|
20,520
|
|
|
10/21/2015
|
+0.10 / +0.32%
|
31.80
|
31.90
|
31.50
|
31.60
|
31.75
|
15.38
|
3,780
|
|
|
10/20/2015
|
-0.30 / -0.94%
|
32.10
|
32.10
|
31.50
|
31.50
|
31.70
|
15.33
|
38,480
|
|
|
10/19/2015
|
+1.10 / +3.58%
|
31.00
|
32.80
|
31.00
|
31.80
|
31.77
|
15.47
|
110,520
|
|
|
10/16/2015
|
-0.30 / -0.97%
|
31.80
|
31.80
|
30.20
|
30.70
|
31.09
|
14.94
|
8,780
|
|
|
10/15/2015
|
-0.30 / -0.96%
|
31.30
|
31.40
|
31.00
|
31.00
|
31.25
|
15.09
|
2,560
|
|
|
10/14/2015
|
-0.20 / -0.63%
|
31.40
|
31.40
|
31.00
|
31.30
|
31.08
|
15.23
|
5,760
|
|
|
10/13/2015
|
+0.30 / +0.96%
|
31.50
|
31.50
|
30.50
|
31.50
|
30.89
|
15.33
|
7,640
|
|
|
10/12/2015
|
+0.20 / +0.65%
|
31.00
|
31.40
|
31.00
|
31.20
|
31.02
|
15.18
|
15,280
|
|
|
10/9/2015
|
-1.00 / -3.13%
|
31.80
|
31.80
|
31.00
|
31.00
|
31.34
|
15.09
|
109,550
|
|
|
10/8/2015
|
0.00 / 0.00%
|
31.70
|
32.00
|
31.70
|
32.00
|
31.97
|
15.57
|
8,820
|
|
|