|
Closing price on 3/19/2014
|
|
| Open |
50.00 |
| High |
52.00 |
| Low |
50.00 |
| Volume |
1,140 |
| Split-adjusted Price |
13.35 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2014
|
+1.00 / +1.96%
|
50.00
|
52.00
|
50.00
|
52.00
|
52.00
|
13.35
|
1,140
|
|
|
3/18/2014
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
51.00
|
51.00
|
13.09
|
49,100
|
|
|
3/17/2014
|
+0.50 / +0.99%
|
50.50
|
51.00
|
50.00
|
51.00
|
51.00
|
13.09
|
2,340
|
|
|
3/14/2014
|
+1.00 / +2.02%
|
49.30
|
50.50
|
49.30
|
50.50
|
50.50
|
12.96
|
9,700
|
|
|
3/13/2014
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
12.71
|
810
|
|
|
3/12/2014
|
-0.30 / -0.60%
|
49.90
|
49.90
|
49.50
|
49.50
|
49.50
|
12.71
|
600
|
|
|
3/11/2014
|
0.00 / 0.00%
|
49.50
|
49.80
|
49.00
|
49.80
|
49.80
|
12.78
|
77,210
|
|
|
3/10/2014
|
-0.70 / -1.39%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
12.78
|
640
|
|
|
3/7/2014
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
50.50
|
50.50
|
12.96
|
29,680
|
|
|
3/6/2014
|
+1.00 / +2.02%
|
52.00
|
52.00
|
49.60
|
50.50
|
50.50
|
12.96
|
12,570
|
|
|
3/5/2014
|
0.00 / 0.00%
|
49.00
|
50.00
|
49.00
|
49.50
|
49.50
|
12.71
|
12,950
|
|
|
3/4/2014
|
0.00 / 0.00%
|
49.00
|
49.50
|
49.00
|
49.50
|
49.50
|
12.71
|
9,280
|
|
|
3/3/2014
|
+0.60 / +1.23%
|
49.00
|
49.50
|
49.00
|
49.50
|
49.50
|
12.71
|
1,330
|
|
|
2/28/2014
|
+0.60 / +1.24%
|
48.30
|
48.90
|
48.30
|
48.90
|
48.90
|
12.55
|
120
|
|
|
2/27/2014
|
-0.70 / -1.43%
|
49.00
|
49.00
|
48.30
|
48.30
|
48.30
|
12.40
|
7,080
|
|
|
2/26/2014
|
+0.10 / +0.20%
|
48.70
|
49.00
|
48.70
|
49.00
|
49.00
|
12.58
|
940
|
|
|
2/25/2014
|
+0.40 / +0.82%
|
48.50
|
48.90
|
48.50
|
48.90
|
48.90
|
12.55
|
6,700
|
|
|
2/24/2014
|
+0.50 / +1.04%
|
48.00
|
48.50
|
48.00
|
48.50
|
48.50
|
12.45
|
5,750
|
|
|
2/21/2014
|
-0.50 / -1.03%
|
48.50
|
48.50
|
48.00
|
48.00
|
48.00
|
12.32
|
48,170
|
|
|
2/20/2014
|
-0.30 / -0.61%
|
48.80
|
49.40
|
48.00
|
48.50
|
48.50
|
12.45
|
6,840
|
|
|
2/19/2014
|
+1.80 / +3.83%
|
47.20
|
49.00
|
47.00
|
48.80
|
48.80
|
12.53
|
11,760
|
|
|
2/18/2014
|
+0.20 / +0.43%
|
46.80
|
47.40
|
46.50
|
47.00
|
47.00
|
12.06
|
4,120
|
|
|
2/17/2014
|
+0.30 / +0.65%
|
46.30
|
46.80
|
46.20
|
46.80
|
46.80
|
12.01
|
2,020
|
|
|
2/14/2014
|
-0.40 / -0.85%
|
46.90
|
46.90
|
46.50
|
46.50
|
46.50
|
11.94
|
10,090
|
|
|
2/13/2014
|
+1.10 / +2.40%
|
48.50
|
48.50
|
46.90
|
46.90
|
46.90
|
12.04
|
20
|
|
|
2/12/2014
|
-0.20 / -0.43%
|
46.50
|
46.50
|
45.80
|
45.80
|
45.80
|
11.76
|
6,530
|
|
|
2/11/2014
|
-0.40 / -0.86%
|
46.40
|
47.30
|
46.00
|
46.00
|
46.00
|
11.81
|
36,500
|
|
|
2/10/2014
|
0.00 / 0.00%
|
46.40
|
47.10
|
45.00
|
46.40
|
46.40
|
11.91
|
6,640
|
|
|
2/7/2014
|
-0.10 / -0.22%
|
46.00
|
46.80
|
45.00
|
46.40
|
46.40
|
11.91
|
11,710
|
|
|
2/6/2014
|
-0.90 / -1.90%
|
47.40
|
47.40
|
45.00
|
46.50
|
46.50
|
11.94
|
10,340
|
|
|