|
Closing price on 2/23/2017
|
|
| Open |
31.20 |
| High |
31.50 |
| Low |
31.05 |
| Volume |
56,140 |
| Split-adjusted Price |
16.36 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2017
|
-0.05 / -0.16%
|
31.20
|
31.50
|
31.05
|
31.45
|
31.24
|
16.36
|
56,140
|
|
|
2/22/2017
|
+0.10 / +0.32%
|
31.15
|
31.50
|
31.00
|
31.50
|
31.19
|
16.39
|
66,010
|
|
|
2/21/2017
|
-0.30 / -0.95%
|
31.70
|
31.70
|
31.10
|
31.40
|
31.27
|
16.33
|
76,840
|
|
|
2/20/2017
|
-0.20 / -0.63%
|
31.95
|
32.00
|
31.70
|
31.70
|
31.92
|
16.49
|
38,570
|
|
|
2/17/2017
|
+0.30 / +0.95%
|
31.55
|
31.90
|
31.10
|
31.90
|
31.51
|
16.59
|
564,880
|
|
|
2/16/2017
|
-0.40 / -1.25%
|
32.00
|
32.00
|
31.60
|
31.60
|
31.95
|
16.44
|
73,110
|
|
|
2/15/2017
|
0.00 / 0.00%
|
32.30
|
32.40
|
31.85
|
32.00
|
31.90
|
16.65
|
25,860
|
|
|
2/14/2017
|
+0.25 / +0.79%
|
31.40
|
32.50
|
31.40
|
32.00
|
32.10
|
16.65
|
303,370
|
|
|
2/13/2017
|
-0.15 / -0.47%
|
31.90
|
31.90
|
31.70
|
31.75
|
31.75
|
16.52
|
14,300
|
|
|
2/10/2017
|
+0.45 / +1.43%
|
31.45
|
32.20
|
31.00
|
31.90
|
31.99
|
16.59
|
299,150
|
|
|
2/9/2017
|
-0.20 / -0.63%
|
31.45
|
31.60
|
30.90
|
31.45
|
31.06
|
16.36
|
64,870
|
|
|
2/8/2017
|
-0.20 / -0.63%
|
31.95
|
31.95
|
31.00
|
31.65
|
31.37
|
16.46
|
22,890
|
|
|
2/7/2017
|
-0.10 / -0.31%
|
31.95
|
31.95
|
31.30
|
31.85
|
31.60
|
16.57
|
14,400
|
|
|
2/6/2017
|
+0.05 / +0.16%
|
32.10
|
32.10
|
31.50
|
31.95
|
31.91
|
16.62
|
123,290
|
|
|
2/3/2017
|
+0.70 / +2.24%
|
31.20
|
32.20
|
31.00
|
31.90
|
31.77
|
16.59
|
191,240
|
|
|
2/2/2017
|
-0.40 / -1.27%
|
31.60
|
31.60
|
31.00
|
31.20
|
31.32
|
16.23
|
47,700
|
|
|
1/25/2017
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
16.44
|
8,000
|
|
|
1/24/2017
|
+1.00 / +3.27%
|
29.60
|
31.60
|
29.60
|
31.60
|
30.54
|
16.44
|
46,130
|
|
|
1/23/2017
|
-1.10 / -3.47%
|
31.50
|
31.50
|
30.60
|
30.60
|
30.82
|
15.92
|
79,820
|
|
|
1/20/2017
|
-0.05 / -0.16%
|
31.95
|
31.95
|
31.10
|
31.70
|
31.53
|
16.49
|
9,260
|
|
|
1/19/2017
|
-0.15 / -0.47%
|
31.90
|
31.90
|
31.10
|
31.75
|
31.48
|
16.52
|
17,280
|
|
|
1/18/2017
|
0.00 / 0.00%
|
31.80
|
32.00
|
30.90
|
31.90
|
31.42
|
16.59
|
24,700
|
|
|
1/17/2017
|
-0.30 / -0.93%
|
31.60
|
31.90
|
31.00
|
31.90
|
31.52
|
16.59
|
17,100
|
|
|
1/16/2017
|
0.00 / 0.00%
|
32.20
|
32.20
|
31.90
|
32.20
|
31.99
|
16.75
|
12,630
|
|
|
1/13/2017
|
-0.30 / -0.92%
|
32.10
|
32.20
|
31.90
|
32.20
|
31.96
|
16.75
|
28,070
|
|
|
1/12/2017
|
-0.10 / -0.31%
|
32.90
|
32.90
|
32.40
|
32.50
|
32.61
|
16.91
|
6,720
|
|
|
1/11/2017
|
+0.20 / +0.62%
|
32.10
|
33.00
|
32.00
|
32.60
|
32.51
|
16.96
|
72,080
|
|
|
1/10/2017
|
-0.10 / -0.31%
|
32.70
|
32.70
|
32.20
|
32.40
|
32.53
|
16.85
|
5,410
|
|
|
1/9/2017
|
0.00 / 0.00%
|
32.50
|
34.00
|
32.10
|
32.50
|
32.59
|
16.91
|
28,200
|
|
|
1/6/2017
|
+0.50 / +1.56%
|
32.00
|
32.50
|
31.70
|
32.50
|
32.06
|
16.91
|
36,460
|
|
|