|
Closing price on 2/9/2017
|
|
| Open |
31.45 |
| High |
31.60 |
| Low |
30.90 |
| Volume |
64,870 |
| Split-adjusted Price |
16.36 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/5/2017
|
-0.45 / -1.39%
|
32.00
|
32.45
|
31.80
|
32.00
|
32.28
|
16.65
|
9,200
|
|
|
1/4/2017
|
-0.25 / -0.76%
|
32.80
|
32.80
|
32.00
|
32.45
|
32.28
|
16.88
|
32,160
|
|
|
1/3/2017
|
-0.50 / -1.51%
|
33.20
|
33.20
|
32.30
|
32.70
|
32.38
|
17.01
|
22,390
|
|
|
12/30/2016
|
+1.20 / +3.75%
|
32.00
|
33.20
|
31.50
|
33.20
|
32.81
|
17.27
|
292,990
|
|
|
12/29/2016
|
+1.10 / +3.56%
|
31.00
|
32.00
|
30.80
|
32.00
|
31.40
|
16.65
|
154,490
|
|
|
12/28/2016
|
-0.10 / -0.32%
|
31.70
|
31.70
|
30.50
|
30.90
|
30.72
|
16.07
|
51,430
|
|
|
12/27/2016
|
+0.30 / +0.98%
|
31.00
|
31.30
|
30.40
|
31.00
|
30.84
|
16.13
|
83,390
|
|
|
12/26/2016
|
-0.30 / -0.97%
|
31.30
|
31.30
|
30.50
|
30.70
|
30.80
|
15.97
|
14,840
|
|
|
12/23/2016
|
-0.10 / -0.32%
|
31.60
|
31.60
|
30.80
|
31.00
|
30.91
|
16.13
|
10,870
|
|
|
12/22/2016
|
-0.40 / -1.27%
|
31.00
|
31.60
|
31.00
|
31.10
|
31.08
|
16.18
|
10,780
|
|
|