|
Closing price on 3/19/2018
|
|
| Open |
13.90 |
| High |
14.50 |
| Low |
13.85 |
| Volume |
63,380 |
| Split-adjusted Price |
8.18 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2018
|
+0.40 / +2.88%
|
13.90
|
14.50
|
13.85
|
14.30
|
14.22
|
8.18
|
63,380
|
|
|
3/16/2018
|
-0.10 / -0.71%
|
14.45
|
14.45
|
13.70
|
13.90
|
13.92
|
7.95
|
83,860
|
|
|
3/15/2018
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.28
|
8.01
|
59,460
|
|
|
3/14/2018
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.35
|
14.50
|
14.50
|
8.30
|
81,730
|
|
|
3/13/2018
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.25
|
14.50
|
14.42
|
8.30
|
43,760
|
|
|
3/12/2018
|
+0.10 / +0.69%
|
14.45
|
14.70
|
14.35
|
14.50
|
14.50
|
8.30
|
99,270
|
|
|
3/9/2018
|
+0.65 / +4.73%
|
13.85
|
14.70
|
13.80
|
14.40
|
14.38
|
8.24
|
205,330
|
|
|
3/8/2018
|
-0.15 / -1.08%
|
13.95
|
13.95
|
13.60
|
13.75
|
13.71
|
7.87
|
60,540
|
|
|
3/7/2018
|
-0.10 / -0.71%
|
13.95
|
14.15
|
13.75
|
13.90
|
13.93
|
7.95
|
45,740
|
|
|
3/6/2018
|
0.00 / 0.00%
|
13.55
|
14.00
|
13.55
|
14.00
|
13.69
|
8.01
|
13,290
|
|
|
3/5/2018
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.60
|
14.00
|
13.97
|
8.01
|
76,960
|
|
|
3/2/2018
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
13.98
|
8.01
|
50,640
|
|
|
3/1/2018
|
-0.10 / -0.71%
|
14.00
|
14.05
|
14.00
|
14.00
|
14.01
|
8.01
|
31,440
|
|
|
2/28/2018
|
+0.10 / +0.71%
|
13.95
|
14.10
|
13.75
|
14.10
|
13.99
|
8.07
|
31,800
|
|
|
2/27/2018
|
0.00 / 0.00%
|
14.45
|
14.45
|
13.10
|
14.00
|
13.39
|
8.01
|
124,890
|
|
|
2/26/2018
|
-0.80 / -5.41%
|
15.00
|
15.00
|
13.90
|
14.00
|
14.09
|
8.01
|
192,920
|
|
|
2/23/2018
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.25
|
14.80
|
14.80
|
8.47
|
7,770
|
|
|
2/22/2018
|
+0.35 / +2.44%
|
14.45
|
14.80
|
14.40
|
14.70
|
14.49
|
8.41
|
36,030
|
|
|
2/21/2018
|
-0.15 / -1.03%
|
14.45
|
14.60
|
14.30
|
14.35
|
14.44
|
8.21
|
10,800
|
|
|
2/13/2018
|
+0.70 / +5.07%
|
14.00
|
14.50
|
13.70
|
14.50
|
13.92
|
8.30
|
50,880
|
|
|
2/12/2018
|
-0.20 / -1.43%
|
13.50
|
14.10
|
13.50
|
13.80
|
13.78
|
7.90
|
54,070
|
|
|
2/9/2018
|
0.00 / 0.00%
|
13.40
|
14.00
|
13.40
|
14.00
|
13.66
|
8.01
|
18,080
|
|
|
2/8/2018
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.75
|
14.00
|
13.81
|
8.01
|
77,100
|
|
|
2/7/2018
|
+0.20 / +1.45%
|
13.95
|
14.10
|
13.95
|
14.00
|
14.01
|
8.01
|
85,870
|
|
|
2/6/2018
|
-0.50 / -3.50%
|
13.50
|
14.40
|
13.30
|
13.80
|
13.48
|
7.90
|
137,680
|
|
|
2/5/2018
|
-0.40 / -2.72%
|
14.50
|
14.90
|
14.30
|
14.30
|
14.48
|
8.18
|
52,700
|
|
|
2/2/2018
|
0.00 / 0.00%
|
14.70
|
14.95
|
14.60
|
14.70
|
14.68
|
8.41
|
49,790
|
|
|
2/1/2018
|
+0.05 / +0.34%
|
14.95
|
14.95
|
14.50
|
14.70
|
14.55
|
8.41
|
40,890
|
|
|
1/31/2018
|
0.00 / 0.00%
|
14.65
|
15.20
|
14.65
|
14.65
|
14.95
|
8.38
|
194,720
|
|
|
1/30/2018
|
-0.35 / -2.33%
|
14.95
|
15.00
|
14.65
|
14.65
|
14.77
|
8.38
|
162,880
|
|
|