|
Closing price on 2/28/2019
|
|
| Open |
14.45 |
| High |
14.75 |
| Low |
14.40 |
| Volume |
38,780 |
| Split-adjusted Price |
8.02 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2019
|
-0.05 / -0.34%
|
14.45
|
14.75
|
14.40
|
14.75
|
14.49
|
8.02
|
38,780
|
|
|
2/27/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.05
|
4,060
|
|
|
2/26/2019
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.35
|
14.80
|
14.50
|
8.05
|
1,310
|
|
|
2/25/2019
|
-0.30 / -2.00%
|
14.95
|
14.95
|
14.40
|
14.70
|
14.49
|
8.00
|
57,570
|
|
|
2/22/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.16
|
30
|
|
|
2/21/2019
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.99
|
8.16
|
6,470
|
|
|
2/20/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.16
|
4,000
|
|
|
2/19/2019
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.90
|
15.00
|
14.90
|
8.16
|
4,630
|
|
|
2/18/2019
|
-0.15 / -0.98%
|
15.55
|
15.95
|
15.10
|
15.10
|
15.29
|
8.21
|
1,570
|
|
|
2/15/2019
|
-0.95 / -5.86%
|
16.20
|
16.20
|
15.20
|
15.25
|
15.22
|
8.30
|
3,350
|
|
|
2/14/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.81
|
40
|
|
|
2/13/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.81
|
0
|
|
|
2/12/2019
|
+0.10 / +0.62%
|
16.35
|
16.55
|
16.20
|
16.20
|
16.33
|
8.81
|
220
|
|
|
2/11/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.76
|
10
|
|
|
2/1/2019
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.76
|
10
|
|
|
1/31/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.70
|
0
|
|
|
1/30/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.70
|
10
|
|
|
1/29/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.70
|
10
|
|
|
1/28/2019
|
-0.50 / -3.03%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.05
|
8.70
|
1,650
|
|
|
1/25/2019
|
-0.10 / -0.60%
|
15.60
|
16.60
|
15.60
|
16.50
|
16.08
|
8.98
|
1,090
|
|
|
1/24/2019
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.03
|
0
|
|
|
1/23/2019
|
+0.50 / +3.11%
|
16.15
|
16.60
|
16.15
|
16.60
|
16.55
|
9.03
|
16,130
|
|
|
1/22/2019
|
+0.55 / +3.54%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.10
|
8.76
|
20
|
|
|
1/21/2019
|
-1.15 / -6.89%
|
16.70
|
16.70
|
15.55
|
15.55
|
15.79
|
8.46
|
760
|
|
|
1/18/2019
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.67
|
9.08
|
60
|
|
|
1/17/2019
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.92
|
10
|
|
|
1/16/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.98
|
270
|
|
|
1/15/2019
|
-1.10 / -6.25%
|
17.40
|
17.40
|
16.50
|
16.50
|
16.67
|
8.98
|
1,020
|
|
|
1/14/2019
|
+0.15 / +0.86%
|
17.55
|
18.00
|
17.55
|
17.60
|
17.68
|
9.57
|
40
|
|
|
1/11/2019
|
+0.85 / +5.12%
|
16.90
|
17.45
|
16.90
|
17.45
|
17.18
|
9.49
|
80
|
|
|