|
Closing price on 12/29/2017
|
|
| Open |
16.05 |
| High |
16.15 |
| Low |
15.40 |
| Volume |
173,690 |
| Split-adjusted Price |
8.84 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2017
|
-0.60 / -3.74%
|
16.05
|
16.15
|
15.40
|
15.45
|
15.78
|
8.84
|
173,690
|
|
|
12/28/2017
|
-0.75 / -4.46%
|
16.95
|
16.95
|
16.00
|
16.05
|
16.24
|
9.18
|
133,310
|
|
|
12/27/2017
|
+0.95 / +5.99%
|
16.00
|
16.95
|
16.00
|
16.80
|
16.59
|
9.61
|
227,220
|
|
|
12/26/2017
|
+1.00 / +6.73%
|
14.85
|
15.85
|
14.30
|
15.85
|
15.24
|
9.07
|
383,120
|
|
|
12/25/2017
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.10
|
14.85
|
14.50
|
8.50
|
179,890
|
|
|
12/22/2017
|
+0.95 / +6.83%
|
14.65
|
14.85
|
14.10
|
14.85
|
14.69
|
8.50
|
404,900
|
|
|
12/21/2017
|
+0.90 / +6.92%
|
13.45
|
13.90
|
13.45
|
13.90
|
13.76
|
7.95
|
502,860
|
|
|
12/20/2017
|
+0.50 / +4.00%
|
12.70
|
13.30
|
12.55
|
13.00
|
12.86
|
7.44
|
324,560
|
|
|
12/19/2017
|
0.00 / 0.00%
|
12.45
|
12.80
|
12.45
|
12.50
|
12.63
|
7.15
|
341,870
|
|
|
12/18/2017
|
+0.15 / +1.21%
|
12.55
|
12.70
|
12.35
|
12.50
|
12.52
|
7.15
|
116,170
|
|
|
12/15/2017
|
+0.30 / +2.49%
|
12.30
|
12.60
|
12.00
|
12.35
|
12.32
|
7.07
|
342,000
|
|
|
12/14/2017
|
-0.35 / -2.82%
|
12.45
|
12.65
|
12.00
|
12.05
|
12.11
|
6.89
|
430,150
|
|
|
12/13/2017
|
-0.25 / -1.98%
|
13.20
|
13.20
|
12.30
|
12.40
|
12.55
|
7.09
|
344,860
|
|
|
12/12/2017
|
-0.35 / -2.69%
|
13.00
|
13.40
|
12.65
|
12.65
|
12.85
|
7.24
|
343,740
|
|
|
12/11/2017
|
-0.45 / -3.35%
|
13.50
|
13.70
|
13.00
|
13.00
|
13.14
|
7.44
|
44,580
|
|
|
12/8/2017
|
0.00 / 0.00%
|
13.45
|
13.80
|
13.40
|
13.45
|
13.47
|
7.70
|
98,860
|
|
|
12/7/2017
|
-0.05 / -0.37%
|
13.70
|
13.70
|
13.30
|
13.45
|
13.46
|
7.70
|
46,000
|
|
|
12/6/2017
|
-0.20 / -1.46%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.62
|
7.72
|
79,510
|
|
|
12/5/2017
|
-0.40 / -2.84%
|
14.00
|
14.00
|
13.65
|
13.70
|
13.82
|
7.84
|
111,570
|
|
|
12/4/2017
|
-0.20 / -1.40%
|
14.35
|
14.35
|
13.80
|
14.10
|
14.12
|
8.07
|
94,430
|
|
|
12/1/2017
|
-0.55 / -3.70%
|
14.60
|
14.60
|
14.15
|
14.30
|
14.32
|
8.18
|
69,500
|
|
|
11/30/2017
|
+0.25 / +1.71%
|
14.70
|
15.00
|
14.70
|
14.85
|
14.90
|
8.10
|
276,030
|
|
|
11/29/2017
|
+0.20 / +1.39%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.47
|
7.96
|
71,930
|
|
|
11/28/2017
|
+0.05 / +0.35%
|
14.60
|
15.35
|
14.35
|
14.40
|
14.53
|
7.85
|
317,920
|
|
|
11/27/2017
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.35
|
14.40
|
7.82
|
47,650
|
|
|
11/24/2017
|
-0.10 / -0.69%
|
14.75
|
14.75
|
14.10
|
14.35
|
14.26
|
7.82
|
183,700
|
|
|
11/23/2017
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.40
|
14.45
|
14.54
|
7.88
|
86,170
|
|
|
11/22/2017
|
+0.05 / +0.35%
|
14.75
|
14.90
|
14.40
|
14.45
|
14.46
|
7.88
|
42,320
|
|
|
11/21/2017
|
-0.05 / -0.35%
|
14.60
|
14.80
|
14.35
|
14.40
|
14.47
|
7.85
|
40,700
|
|
|
11/20/2017
|
-0.55 / -3.67%
|
15.00
|
15.00
|
14.35
|
14.45
|
14.48
|
7.88
|
118,480
|
|
|