|
Closing price on 11/9/2017
|
|
| Open |
15.05 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
57,920 |
| Split-adjusted Price |
8.23 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2017
|
-0.10 / -0.66%
|
15.05
|
15.20
|
14.80
|
15.10
|
15.02
|
8.23
|
57,920
|
|
|
11/8/2017
|
+0.45 / +3.05%
|
14.75
|
15.60
|
14.30
|
15.20
|
14.77
|
8.29
|
52,260
|
|
|
11/7/2017
|
+0.95 / +6.88%
|
13.80
|
14.75
|
13.80
|
14.75
|
13.90
|
8.04
|
121,110
|
|
|
11/6/2017
|
+0.10 / +0.73%
|
13.70
|
14.45
|
13.70
|
13.80
|
13.73
|
7.52
|
220,630
|
|
|
11/3/2017
|
0.00 / 0.00%
|
13.65
|
14.65
|
13.20
|
13.70
|
13.71
|
7.47
|
187,050
|
|
|
11/2/2017
|
-1.00 / -6.80%
|
14.30
|
14.30
|
13.70
|
13.70
|
13.77
|
7.47
|
1,056,210
|
|
|
11/1/2017
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.00
|
14.70
|
14.30
|
8.01
|
161,810
|
|
|
10/31/2017
|
0.00 / 0.00%
|
15.60
|
16.00
|
14.70
|
15.00
|
14.80
|
8.18
|
200,570
|
|
|
10/30/2017
|
-0.25 / -1.64%
|
15.00
|
16.30
|
14.90
|
15.00
|
15.10
|
8.18
|
287,020
|
|
|
10/27/2017
|
-0.45 / -2.87%
|
15.25
|
15.65
|
15.20
|
15.25
|
15.31
|
8.31
|
107,920
|
|
|
10/26/2017
|
0.00 / 0.00%
|
16.10
|
16.25
|
15.50
|
15.70
|
15.73
|
8.56
|
126,280
|
|
|
10/25/2017
|
-0.60 / -3.68%
|
16.30
|
17.40
|
15.45
|
15.70
|
15.93
|
8.56
|
288,540
|
|
|
10/24/2017
|
-1.20 / -6.86%
|
17.00
|
17.70
|
16.30
|
16.30
|
16.38
|
8.89
|
387,130
|
|
|
10/23/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.00
|
17.50
|
17.53
|
9.54
|
21,480
|
|
|
10/20/2017
|
-0.05 / -0.28%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.06
|
9.54
|
34,190
|
|
|
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
|
|
|