|
Closing price on 11/23/2018
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
22,000 |
| Split-adjusted Price |
8.83 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2018
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.83
|
22,000
|
|
|
11/22/2018
|
-0.10 / -0.57%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.20
|
9.04
|
7,650
|
|
|
11/21/2018
|
+0.50 / +2.94%
|
17.00
|
17.50
|
16.95
|
17.50
|
17.01
|
9.09
|
19,340
|
|
|
11/20/2018
|
-0.45 / -2.58%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.39
|
8.83
|
39,050
|
|
|
11/19/2018
|
+0.50 / +2.95%
|
16.80
|
17.45
|
16.80
|
17.45
|
16.85
|
9.07
|
7,420
|
|
|
11/16/2018
|
+0.10 / +0.59%
|
16.75
|
16.95
|
16.75
|
16.95
|
16.90
|
8.81
|
710
|
|
|
11/15/2018
|
-0.05 / -0.30%
|
16.90
|
16.90
|
16.80
|
16.85
|
16.86
|
8.76
|
18,620
|
|
|
11/14/2018
|
-0.50 / -2.87%
|
17.40
|
17.40
|
16.90
|
16.90
|
17.01
|
8.78
|
17,460
|
|
|
11/13/2018
|
0.00 / 0.00%
|
17.00
|
17.70
|
17.00
|
17.40
|
17.04
|
9.04
|
78,330
|
|
|
11/12/2018
|
+0.40 / +2.35%
|
17.05
|
17.40
|
17.00
|
17.40
|
17.01
|
9.04
|
23,870
|
|
|
11/9/2018
|
0.00 / 0.00%
|
17.00
|
17.70
|
17.00
|
17.00
|
17.01
|
8.83
|
37,690
|
|
|
11/8/2018
|
-0.10 / -0.58%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.17
|
8.83
|
80,910
|
|
|
11/7/2018
|
-0.55 / -3.12%
|
17.65
|
17.65
|
17.10
|
17.10
|
17.16
|
8.89
|
66,260
|
|
|
11/6/2018
|
+0.65 / +3.82%
|
17.00
|
18.00
|
17.00
|
17.65
|
17.42
|
9.17
|
1,550
|
|
|
11/5/2018
|
+0.20 / +1.19%
|
16.65
|
17.00
|
16.65
|
17.00
|
16.90
|
8.83
|
1,420
|
|
|
11/2/2018
|
-0.60 / -3.45%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.87
|
8.73
|
2,430
|
|
|
11/1/2018
|
-0.60 / -3.33%
|
16.90
|
18.00
|
16.90
|
17.40
|
17.16
|
9.04
|
1,340
|
|
|
10/31/2018
|
+0.90 / +5.26%
|
16.60
|
18.15
|
16.60
|
18.00
|
17.70
|
9.35
|
1,130
|
|
|
10/30/2018
|
+1.00 / +6.21%
|
16.10
|
17.10
|
16.10
|
17.10
|
16.33
|
8.89
|
3,430
|
|
|
10/29/2018
|
-0.90 / -5.29%
|
17.00
|
17.00
|
16.10
|
16.10
|
17.00
|
8.37
|
3,000
|
|
|
10/26/2018
|
-0.30 / -1.73%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.50
|
8.83
|
5,120
|
|
|
10/25/2018
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.99
|
10
|
|
|
10/24/2018
|
0.00 / 0.00%
|
17.30
|
18.30
|
17.10
|
17.30
|
17.32
|
8.99
|
49,070
|
|
|
10/23/2018
|
-0.90 / -4.95%
|
18.20
|
18.20
|
17.30
|
17.30
|
17.88
|
8.99
|
87,980
|
|
|
10/22/2018
|
-0.40 / -2.15%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.49
|
9.46
|
1,460
|
|
|
10/19/2018
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.20
|
18.60
|
18.48
|
9.67
|
20,050
|
|
|
10/18/2018
|
+0.05 / +0.27%
|
18.75
|
18.75
|
18.50
|
18.50
|
18.63
|
9.61
|
8,790
|
|
|
10/17/2018
|
-0.55 / -2.89%
|
18.90
|
19.00
|
18.45
|
18.45
|
18.86
|
9.59
|
141,850
|
|
|
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
|
|
|