|
Closing price on 12/5/2017
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.65 |
| Volume |
111,570 |
| Split-adjusted Price |
7.84 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/17/2017
|
0.00 / 0.00%
|
15.35
|
15.40
|
14.40
|
15.00
|
14.64
|
8.18
|
43,370
|
|
|
11/16/2017
|
+0.10 / +0.67%
|
15.40
|
15.40
|
14.90
|
15.00
|
15.02
|
8.18
|
51,990
|
|
|
11/15/2017
|
+0.85 / +6.05%
|
14.45
|
14.90
|
14.10
|
14.90
|
14.39
|
8.12
|
179,030
|
|
|
11/14/2017
|
+0.05 / +0.36%
|
13.60
|
14.80
|
13.60
|
14.05
|
14.56
|
7.66
|
34,000
|
|
|
11/13/2017
|
-0.10 / -0.71%
|
14.75
|
14.75
|
13.70
|
14.00
|
13.86
|
7.63
|
12,550
|
|
|
11/10/2017
|
-1.00 / -6.62%
|
14.40
|
15.00
|
14.10
|
14.10
|
14.23
|
7.69
|
85,540
|
|
|
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
|
|
|