|
Closing price on 12/5/2018
|
|
| Open |
17.50 |
| High |
17.55 |
| Low |
17.40 |
| Volume |
73,880 |
| Split-adjusted Price |
10.01 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
+0.40 / +2.34%
|
17.50
|
17.55
|
17.40
|
17.50
|
17.48
|
10.01
|
73,880
|
|
|
12/4/2018
|
+0.20 / +1.18%
|
17.35
|
17.55
|
16.90
|
17.10
|
17.53
|
9.78
|
7,760
|
|
|
12/3/2018
|
0.00 / 0.00%
|
15.90
|
17.15
|
15.90
|
16.90
|
16.96
|
9.67
|
8,670
|
|
|
11/30/2018
|
-0.10 / -0.59%
|
15.90
|
17.00
|
15.90
|
16.90
|
16.98
|
9.67
|
20,380
|
|
|
11/29/2018
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.85
|
9.73
|
30
|
|
|
11/28/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.73
|
4,650
|
|
|
11/27/2018
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.06
|
9.73
|
2,990
|
|
|
11/26/2018
|
+0.20 / +1.18%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.00
|
9.84
|
40
|
|
|
11/23/2018
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.73
|
22,000
|
|
|
11/22/2018
|
-0.10 / -0.57%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.20
|
9.96
|
7,650
|
|
|
11/21/2018
|
+0.50 / +2.94%
|
17.00
|
17.50
|
16.95
|
17.50
|
17.01
|
10.01
|
19,340
|
|
|
11/20/2018
|
-0.45 / -2.58%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.39
|
9.73
|
39,050
|
|
|
11/19/2018
|
+0.50 / +2.95%
|
16.80
|
17.45
|
16.80
|
17.45
|
16.85
|
9.98
|
7,420
|
|
|
11/16/2018
|
+0.10 / +0.59%
|
16.75
|
16.95
|
16.75
|
16.95
|
16.90
|
9.70
|
710
|
|
|
11/15/2018
|
-0.05 / -0.30%
|
16.90
|
16.90
|
16.80
|
16.85
|
16.86
|
9.64
|
18,620
|
|
|
11/14/2018
|
-0.50 / -2.87%
|
17.40
|
17.40
|
16.90
|
16.90
|
17.01
|
9.67
|
17,460
|
|
|
11/13/2018
|
0.00 / 0.00%
|
17.00
|
17.70
|
17.00
|
17.40
|
17.04
|
9.96
|
78,330
|
|
|
11/12/2018
|
+0.40 / +2.35%
|
17.05
|
17.40
|
17.00
|
17.40
|
17.01
|
9.96
|
23,870
|
|
|
11/9/2018
|
0.00 / 0.00%
|
17.00
|
17.70
|
17.00
|
17.00
|
17.01
|
9.73
|
37,690
|
|
|
11/8/2018
|
-0.10 / -0.58%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.17
|
9.73
|
80,910
|
|
|
11/7/2018
|
-0.55 / -3.12%
|
17.65
|
17.65
|
17.10
|
17.10
|
17.16
|
9.78
|
66,260
|
|
|
11/6/2018
|
+0.65 / +3.82%
|
17.00
|
18.00
|
17.00
|
17.65
|
17.42
|
10.10
|
1,550
|
|
|
11/5/2018
|
+0.20 / +1.19%
|
16.65
|
17.00
|
16.65
|
17.00
|
16.90
|
9.73
|
1,420
|
|
|
11/2/2018
|
-0.60 / -3.45%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.87
|
9.61
|
2,430
|
|
|
11/1/2018
|
-0.60 / -3.33%
|
16.90
|
18.00
|
16.90
|
17.40
|
17.16
|
9.96
|
1,340
|
|
|
10/31/2018
|
+0.90 / +5.26%
|
16.60
|
18.15
|
16.60
|
18.00
|
17.70
|
10.30
|
1,130
|
|
|
10/30/2018
|
+1.00 / +6.21%
|
16.10
|
17.10
|
16.10
|
17.10
|
16.33
|
9.78
|
3,430
|
|
|
10/29/2018
|
-0.90 / -5.29%
|
17.00
|
17.00
|
16.10
|
16.10
|
17.00
|
9.21
|
3,000
|
|
|
10/26/2018
|
-0.30 / -1.73%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.50
|
9.73
|
5,120
|
|
|
10/25/2018
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.90
|
10
|
|
|