|
Closing price on 11/26/2014
|
|
| Open |
47.50 |
| High |
48.00 |
| Low |
47.50 |
| Volume |
27,040 |
| Split-adjusted Price |
16.66 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2014
|
-0.10 / -0.21%
|
47.50
|
48.00
|
47.50
|
47.90
|
47.90
|
16.66
|
27,040
|
|
|
11/25/2014
|
0.00 / 0.00%
|
47.60
|
48.00
|
47.60
|
48.00
|
48.00
|
16.70
|
13,480
|
|
|
11/24/2014
|
0.00 / 0.00%
|
47.60
|
48.00
|
47.60
|
48.00
|
48.00
|
16.70
|
54,500
|
|
|
11/21/2014
|
0.00 / 0.00%
|
48.00
|
48.20
|
48.00
|
48.00
|
48.00
|
16.70
|
2,850
|
|
|
11/20/2014
|
-0.50 / -1.03%
|
48.50
|
48.50
|
48.00
|
48.00
|
48.00
|
16.70
|
18,620
|
|
|
11/19/2014
|
-0.50 / -1.02%
|
49.00
|
49.00
|
48.50
|
48.50
|
48.50
|
16.87
|
1,300
|
|
|
11/18/2014
|
-0.50 / -1.01%
|
49.50
|
49.50
|
49.00
|
49.00
|
49.00
|
17.05
|
4,110
|
|
|
11/17/2014
|
-0.30 / -0.60%
|
50.00
|
50.00
|
49.00
|
49.50
|
49.50
|
17.22
|
12,010
|
|
|
11/14/2014
|
+1.00 / +2.05%
|
48.80
|
49.80
|
48.00
|
49.80
|
49.80
|
17.32
|
7,020
|
|
|
11/13/2014
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.00
|
48.80
|
48.80
|
16.98
|
3,980
|
|
|
11/12/2014
|
-0.50 / -1.01%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
16.98
|
16,740
|
|
|
11/11/2014
|
-0.70 / -1.40%
|
50.00
|
50.00
|
48.50
|
49.30
|
49.30
|
17.15
|
22,480
|
|
|
11/10/2014
|
+3.00 / +6.38%
|
48.60
|
50.00
|
46.60
|
50.00
|
50.00
|
17.39
|
232,040
|
|
|
11/7/2014
|
-1.00 / -2.08%
|
48.50
|
49.00
|
47.00
|
47.00
|
47.00
|
16.35
|
2,270
|
|
|
11/6/2014
|
-0.50 / -1.03%
|
48.20
|
48.20
|
47.00
|
48.00
|
48.00
|
16.70
|
12,130
|
|
|
11/5/2014
|
-1.00 / -2.02%
|
49.50
|
49.50
|
48.00
|
48.50
|
48.50
|
16.87
|
2,990
|
|
|
11/4/2014
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.20
|
49.50
|
49.50
|
17.22
|
9,610
|
|
|
11/3/2014
|
-0.50 / -1.00%
|
50.00
|
50.00
|
49.50
|
49.50
|
49.50
|
17.22
|
54,960
|
|
|
10/31/2014
|
+1.00 / +2.04%
|
49.00
|
51.00
|
48.50
|
50.00
|
50.00
|
17.39
|
37,110
|
|
|
10/30/2014
|
0.00 / 0.00%
|
48.00
|
49.00
|
48.00
|
49.00
|
49.00
|
17.05
|
400
|
|
|
10/29/2014
|
+1.70 / +3.59%
|
47.30
|
49.00
|
47.30
|
49.00
|
49.00
|
17.05
|
27,880
|
|
|
10/28/2014
|
-1.40 / -2.87%
|
48.70
|
48.70
|
46.10
|
47.30
|
47.30
|
16.45
|
31,720
|
|
|
10/27/2014
|
+2.90 / +6.33%
|
44.60
|
49.00
|
44.60
|
48.70
|
48.70
|
16.94
|
13,690
|
|
|
10/24/2014
|
+0.90 / +2.00%
|
44.80
|
46.00
|
44.80
|
45.80
|
45.80
|
15.93
|
1,078,875
|
|
|
10/23/2014
|
0.00 / 0.00%
|
44.90
|
45.10
|
44.00
|
44.90
|
44.90
|
15.62
|
56,980
|
|
|
10/22/2014
|
+0.70 / +1.58%
|
44.90
|
45.00
|
44.00
|
44.90
|
44.90
|
15.62
|
6,480
|
|
|
10/21/2014
|
-0.80 / -1.78%
|
44.90
|
45.00
|
44.00
|
44.20
|
44.20
|
15.38
|
44,300
|
|
|
10/20/2014
|
+0.20 / +0.45%
|
45.10
|
45.10
|
44.00
|
45.00
|
45.00
|
15.65
|
44,750
|
|
|
10/17/2014
|
+0.30 / +0.67%
|
43.60
|
44.90
|
43.60
|
44.80
|
44.80
|
15.58
|
2,350
|
|
|
10/16/2014
|
-0.10 / -0.22%
|
44.60
|
44.60
|
43.60
|
44.50
|
44.50
|
15.48
|
4,970
|
|
|