|
Closing price on 3/14/2019
|
|
| Open |
14.45 |
| High |
14.60 |
| Low |
14.40 |
| Volume |
11,630 |
| Split-adjusted Price |
8.62 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2019
|
-0.10 / -0.69%
|
14.45
|
14.60
|
14.40
|
14.40
|
14.45
|
8.62
|
11,630
|
|
|
3/13/2019
|
0.00 / 0.00%
|
14.35
|
14.60
|
14.35
|
14.50
|
14.47
|
8.68
|
25,780
|
|
|
3/12/2019
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.35
|
14.50
|
14.45
|
8.68
|
7,610
|
|
|
3/11/2019
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.65
|
8.68
|
1,570
|
|
|
3/8/2019
|
-0.20 / -1.33%
|
14.90
|
14.90
|
14.45
|
14.80
|
14.53
|
8.86
|
7,160
|
|
|
3/7/2019
|
+0.55 / +3.81%
|
14.40
|
15.00
|
14.40
|
15.00
|
14.50
|
8.98
|
39,110
|
|
|
3/6/2019
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.45
|
14.45
|
14.50
|
8.65
|
4,000
|
|
|
3/5/2019
|
0.00 / 0.00%
|
14.55
|
14.90
|
14.50
|
14.55
|
14.55
|
8.71
|
7,700
|
|
|
3/4/2019
|
-0.45 / -3.00%
|
15.00
|
15.00
|
14.55
|
14.55
|
14.60
|
8.71
|
1,370
|
|
|
3/1/2019
|
+0.25 / +1.69%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.89
|
8.98
|
4,700
|
|
|
2/28/2019
|
-0.05 / -0.34%
|
14.45
|
14.75
|
14.40
|
14.75
|
14.49
|
8.83
|
38,780
|
|
|
2/27/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.86
|
4,060
|
|
|
2/26/2019
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.35
|
14.80
|
14.50
|
8.86
|
1,310
|
|
|
2/25/2019
|
-0.30 / -2.00%
|
14.95
|
14.95
|
14.40
|
14.70
|
14.49
|
8.80
|
57,570
|
|
|
2/22/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.98
|
30
|
|
|
2/21/2019
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.99
|
8.98
|
6,470
|
|
|
2/20/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.98
|
4,000
|
|
|
2/19/2019
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.90
|
15.00
|
14.90
|
8.98
|
4,630
|
|
|
2/18/2019
|
-0.15 / -0.98%
|
15.55
|
15.95
|
15.10
|
15.10
|
15.29
|
9.04
|
1,570
|
|
|
2/15/2019
|
-0.95 / -5.86%
|
16.20
|
16.20
|
15.20
|
15.25
|
15.22
|
9.13
|
3,350
|
|
|
2/14/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.70
|
40
|
|
|
2/13/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.70
|
0
|
|
|
2/12/2019
|
+0.10 / +0.62%
|
16.35
|
16.55
|
16.20
|
16.20
|
16.33
|
9.70
|
220
|
|
|
2/11/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.64
|
10
|
|
|
2/1/2019
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.64
|
10
|
|
|
1/31/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.58
|
0
|
|
|
1/30/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.58
|
10
|
|
|
1/29/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.58
|
10
|
|
|
1/28/2019
|
-0.50 / -3.03%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.05
|
9.58
|
1,650
|
|
|
1/25/2019
|
-0.10 / -0.60%
|
15.60
|
16.60
|
15.60
|
16.50
|
16.08
|
9.88
|
1,090
|
|
|