|
Closing price on 12/1/2016
|
|
| Open |
32.50 |
| High |
33.00 |
| Low |
32.10 |
| Volume |
81,440 |
| Split-adjusted Price |
17.17 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2016
|
+0.40 / +1.23%
|
32.50
|
33.00
|
32.10
|
33.00
|
32.54
|
17.17
|
81,440
|
|
|
11/30/2016
|
0.00 / 0.00%
|
32.90
|
32.90
|
31.70
|
32.60
|
32.28
|
16.96
|
321,370
|
|
|
11/29/2016
|
-0.70 / -2.10%
|
32.70
|
33.10
|
32.00
|
32.60
|
32.84
|
16.96
|
112,970
|
|
|
11/28/2016
|
-0.50 / -1.48%
|
33.80
|
33.80
|
31.60
|
33.30
|
32.90
|
17.32
|
61,370
|
|
|
11/25/2016
|
+0.20 / +0.60%
|
34.20
|
34.20
|
33.50
|
33.80
|
33.54
|
17.58
|
464,220
|
|
|
11/24/2016
|
-0.30 / -0.88%
|
34.20
|
34.20
|
33.50
|
33.60
|
33.59
|
17.48
|
66,040
|
|
|
11/23/2016
|
-0.30 / -0.88%
|
34.00
|
34.50
|
33.50
|
33.90
|
34.20
|
17.63
|
339,010
|
|
|
11/22/2016
|
-0.10 / -0.29%
|
34.50
|
34.50
|
33.80
|
34.20
|
34.24
|
17.79
|
85,760
|
|
|
11/21/2016
|
-0.10 / -0.29%
|
34.85
|
34.85
|
34.30
|
34.30
|
34.52
|
17.84
|
103,100
|
|
|
11/18/2016
|
+0.30 / +0.88%
|
34.60
|
34.60
|
34.00
|
34.40
|
34.36
|
17.89
|
113,342
|
|
|
11/17/2016
|
-0.50 / -1.45%
|
34.10
|
34.80
|
34.00
|
34.10
|
34.28
|
17.74
|
87,830
|
|
|
11/16/2016
|
0.00 / 0.00%
|
34.20
|
34.95
|
34.20
|
34.60
|
34.57
|
18.00
|
91,760
|
|
|
11/15/2016
|
-0.10 / -0.29%
|
35.00
|
35.00
|
34.50
|
34.60
|
34.59
|
18.00
|
87,300
|
|
|
11/14/2016
|
+0.70 / +2.06%
|
34.30
|
34.95
|
34.00
|
34.70
|
34.58
|
18.05
|
163,170
|
|
|
11/11/2016
|
-0.10 / -0.29%
|
34.10
|
34.10
|
33.70
|
34.00
|
33.93
|
17.69
|
61,360
|
|
|
11/10/2016
|
+0.60 / +1.79%
|
33.50
|
34.60
|
33.50
|
34.10
|
34.05
|
17.74
|
66,640
|
|
|
11/9/2016
|
-0.75 / -2.19%
|
34.25
|
34.25
|
33.30
|
33.50
|
33.64
|
17.43
|
178,650
|
|
|
11/8/2016
|
-0.45 / -1.30%
|
35.40
|
35.50
|
34.10
|
34.25
|
34.45
|
17.82
|
73,350
|
|
|
11/7/2016
|
-0.10 / -0.29%
|
34.20
|
34.80
|
34.20
|
34.70
|
34.44
|
18.05
|
23,840
|
|
|
11/4/2016
|
-0.20 / -0.57%
|
35.00
|
35.00
|
34.70
|
34.80
|
34.88
|
18.10
|
86,320
|
|
|
11/3/2016
|
+0.05 / +0.14%
|
34.60
|
35.00
|
34.00
|
35.00
|
34.50
|
18.21
|
64,340
|
|
|
11/2/2016
|
-0.25 / -0.71%
|
34.70
|
35.10
|
34.70
|
34.95
|
34.93
|
18.18
|
53,850
|
|
|
11/1/2016
|
+0.20 / +0.57%
|
34.80
|
35.50
|
34.20
|
35.20
|
34.79
|
18.31
|
58,230
|
|
|
10/31/2016
|
-0.20 / -0.57%
|
35.35
|
35.35
|
35.00
|
35.00
|
35.10
|
18.21
|
11,540
|
|
|
10/28/2016
|
+1.20 / +3.53%
|
34.40
|
36.35
|
34.40
|
35.20
|
35.76
|
18.31
|
564,970
|
|
|
10/27/2016
|
-0.50 / -1.45%
|
33.20
|
34.50
|
33.20
|
34.00
|
34.28
|
17.69
|
135,430
|
|
|
10/26/2016
|
0.00 / 0.00%
|
34.50
|
34.60
|
34.40
|
34.50
|
34.49
|
17.95
|
223,660
|
|
|
10/25/2016
|
-0.30 / -0.86%
|
34.80
|
34.80
|
33.20
|
34.50
|
34.28
|
17.95
|
196,870
|
|
|
10/24/2016
|
-0.10 / -0.29%
|
34.90
|
35.00
|
34.20
|
34.80
|
34.68
|
18.10
|
104,690
|
|
|
10/21/2016
|
+0.20 / +0.58%
|
34.10
|
35.00
|
34.10
|
34.90
|
34.83
|
18.15
|
145,970
|
|
|