|
Closing price on 3/15/2017
|
|
| Open |
28.10 |
| High |
30.15 |
| Low |
28.10 |
| Volume |
43,860 |
| Split-adjusted Price |
13.91 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2017
|
-0.75 / -2.48%
|
28.10
|
30.15
|
28.10
|
29.45
|
29.30
|
13.91
|
43,860
|
|
|
3/14/2017
|
+0.15 / +0.50%
|
30.30
|
30.45
|
30.10
|
30.20
|
30.26
|
14.27
|
1,170
|
|
|
3/13/2017
|
-0.55 / -1.80%
|
30.20
|
30.75
|
30.00
|
30.05
|
30.14
|
14.20
|
24,950
|
|
|
3/10/2017
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.30
|
30.60
|
30.53
|
14.46
|
15,820
|
|
|
3/9/2017
|
-0.05 / -0.16%
|
30.75
|
30.75
|
30.10
|
30.60
|
30.31
|
14.46
|
5,410
|
|
|
3/8/2017
|
0.00 / 0.00%
|
30.65
|
30.70
|
30.10
|
30.65
|
30.27
|
14.48
|
32,440
|
|
|
3/7/2017
|
-0.25 / -0.81%
|
30.60
|
31.00
|
30.60
|
30.65
|
30.77
|
14.48
|
780
|
|
|
3/6/2017
|
-0.45 / -1.44%
|
31.50
|
31.50
|
30.70
|
30.90
|
30.94
|
14.60
|
18,650
|
|
|
3/3/2017
|
+0.55 / +1.79%
|
30.85
|
31.50
|
29.45
|
31.35
|
31.28
|
14.81
|
348,190
|
|
|
3/2/2017
|
+0.30 / +0.98%
|
30.95
|
31.00
|
29.80
|
30.80
|
30.58
|
14.55
|
9,320
|
|
|
3/1/2017
|
0.00 / 0.00%
|
30.60
|
30.75
|
30.05
|
30.50
|
30.23
|
14.41
|
26,170
|
|
|
2/28/2017
|
+0.45 / +1.50%
|
30.05
|
31.10
|
30.05
|
30.50
|
30.93
|
14.41
|
117,320
|
|
|
2/27/2017
|
-0.95 / -3.06%
|
30.30
|
31.00
|
30.05
|
30.05
|
30.20
|
14.20
|
52,710
|
|
|
2/24/2017
|
-0.45 / -1.43%
|
31.05
|
31.40
|
30.80
|
31.00
|
30.96
|
14.65
|
48,800
|
|
|
2/23/2017
|
-0.05 / -0.16%
|
31.20
|
31.50
|
31.05
|
31.45
|
31.24
|
14.86
|
56,140
|
|
|
2/22/2017
|
+0.10 / +0.32%
|
31.15
|
31.50
|
31.00
|
31.50
|
31.19
|
14.88
|
66,010
|
|
|
2/21/2017
|
-0.30 / -0.95%
|
31.70
|
31.70
|
31.10
|
31.40
|
31.27
|
14.83
|
76,840
|
|
|
2/20/2017
|
-0.20 / -0.63%
|
31.95
|
32.00
|
31.70
|
31.70
|
31.92
|
14.98
|
38,570
|
|
|
2/17/2017
|
+0.30 / +0.95%
|
31.55
|
31.90
|
31.10
|
31.90
|
31.51
|
15.07
|
564,880
|
|
|
2/16/2017
|
-0.40 / -1.25%
|
32.00
|
32.00
|
31.60
|
31.60
|
31.95
|
14.93
|
73,110
|
|
|
2/15/2017
|
0.00 / 0.00%
|
32.30
|
32.40
|
31.85
|
32.00
|
31.90
|
15.12
|
25,860
|
|
|
2/14/2017
|
+0.25 / +0.79%
|
31.40
|
32.50
|
31.40
|
32.00
|
32.10
|
15.12
|
303,370
|
|
|
2/13/2017
|
-0.15 / -0.47%
|
31.90
|
31.90
|
31.70
|
31.75
|
31.75
|
15.00
|
14,300
|
|
|
2/10/2017
|
+0.45 / +1.43%
|
31.45
|
32.20
|
31.00
|
31.90
|
31.99
|
15.07
|
299,150
|
|
|
2/9/2017
|
-0.20 / -0.63%
|
31.45
|
31.60
|
30.90
|
31.45
|
31.06
|
14.86
|
64,870
|
|
|
2/8/2017
|
-0.20 / -0.63%
|
31.95
|
31.95
|
31.00
|
31.65
|
31.37
|
14.95
|
22,890
|
|
|
2/7/2017
|
-0.10 / -0.31%
|
31.95
|
31.95
|
31.30
|
31.85
|
31.60
|
15.05
|
14,400
|
|
|
2/6/2017
|
+0.05 / +0.16%
|
32.10
|
32.10
|
31.50
|
31.95
|
31.91
|
15.09
|
123,290
|
|
|
2/3/2017
|
+0.70 / +2.24%
|
31.20
|
32.20
|
31.00
|
31.90
|
31.77
|
15.07
|
191,240
|
|
|
2/2/2017
|
-0.40 / -1.27%
|
31.60
|
31.60
|
31.00
|
31.20
|
31.32
|
14.74
|
47,700
|
|
|