|
Closing price on 3/29/2017
|
|
| Open |
28.50 |
| High |
28.60 |
| Low |
27.75 |
| Volume |
49,300 |
| Split-adjusted Price |
14.59 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2017
|
-0.45 / -1.58%
|
28.50
|
28.60
|
27.75
|
28.05
|
28.09
|
14.59
|
49,300
|
|
|
3/28/2017
|
-0.20 / -0.70%
|
29.00
|
29.00
|
28.20
|
28.50
|
28.44
|
14.82
|
14,170
|
|
|
3/27/2017
|
-0.80 / -2.71%
|
29.70
|
29.80
|
28.60
|
28.70
|
28.91
|
14.93
|
11,450
|
|
|
3/24/2017
|
+1.35 / +4.80%
|
28.50
|
30.10
|
27.50
|
29.50
|
29.35
|
15.34
|
248,060
|
|
|
3/23/2017
|
-0.85 / -2.93%
|
29.30
|
29.30
|
28.00
|
28.15
|
28.53
|
14.64
|
40,140
|
|
|
3/22/2017
|
-0.20 / -0.68%
|
29.20
|
29.40
|
28.50
|
29.00
|
28.96
|
15.08
|
20,720
|
|
|
3/21/2017
|
+0.50 / +1.74%
|
29.00
|
29.50
|
28.80
|
29.20
|
29.05
|
15.19
|
59,420
|
|
|
3/20/2017
|
-1.25 / -4.17%
|
29.95
|
29.95
|
28.50
|
28.70
|
29.31
|
14.93
|
29,790
|
|
|
3/17/2017
|
-0.05 / -0.17%
|
30.00
|
30.30
|
29.50
|
29.95
|
29.84
|
15.58
|
51,610
|
|
|
3/16/2017
|
+0.55 / +1.87%
|
29.70
|
30.05
|
29.50
|
30.00
|
29.97
|
15.60
|
68,870
|
|
|
3/15/2017
|
-0.75 / -2.48%
|
28.10
|
30.15
|
28.10
|
29.45
|
29.30
|
15.32
|
43,860
|
|
|
3/14/2017
|
+0.15 / +0.50%
|
30.30
|
30.45
|
30.10
|
30.20
|
30.26
|
15.71
|
1,170
|
|
|
3/13/2017
|
-0.55 / -1.80%
|
30.20
|
30.75
|
30.00
|
30.05
|
30.14
|
15.63
|
24,950
|
|
|
3/10/2017
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.30
|
30.60
|
30.53
|
15.92
|
15,820
|
|
|
3/9/2017
|
-0.05 / -0.16%
|
30.75
|
30.75
|
30.10
|
30.60
|
30.31
|
15.92
|
5,410
|
|
|
3/8/2017
|
0.00 / 0.00%
|
30.65
|
30.70
|
30.10
|
30.65
|
30.27
|
15.94
|
32,440
|
|
|
3/7/2017
|
-0.25 / -0.81%
|
30.60
|
31.00
|
30.60
|
30.65
|
30.77
|
15.94
|
780
|
|
|
3/6/2017
|
-0.45 / -1.44%
|
31.50
|
31.50
|
30.70
|
30.90
|
30.94
|
16.07
|
18,650
|
|
|
3/3/2017
|
+0.55 / +1.79%
|
30.85
|
31.50
|
29.45
|
31.35
|
31.28
|
16.31
|
348,190
|
|
|
3/2/2017
|
+0.30 / +0.98%
|
30.95
|
31.00
|
29.80
|
30.80
|
30.58
|
16.02
|
9,320
|
|
|
3/1/2017
|
0.00 / 0.00%
|
30.60
|
30.75
|
30.05
|
30.50
|
30.23
|
15.86
|
26,170
|
|
|
2/28/2017
|
+0.45 / +1.50%
|
30.05
|
31.10
|
30.05
|
30.50
|
30.93
|
15.86
|
117,320
|
|
|
2/27/2017
|
-0.95 / -3.06%
|
30.30
|
31.00
|
30.05
|
30.05
|
30.20
|
15.63
|
52,710
|
|
|
2/24/2017
|
-0.45 / -1.43%
|
31.05
|
31.40
|
30.80
|
31.00
|
30.96
|
16.13
|
48,800
|
|
|
2/23/2017
|
-0.05 / -0.16%
|
31.20
|
31.50
|
31.05
|
31.45
|
31.24
|
16.36
|
56,140
|
|
|
2/22/2017
|
+0.10 / +0.32%
|
31.15
|
31.50
|
31.00
|
31.50
|
31.19
|
16.39
|
66,010
|
|
|
2/21/2017
|
-0.30 / -0.95%
|
31.70
|
31.70
|
31.10
|
31.40
|
31.27
|
16.33
|
76,840
|
|
|
2/20/2017
|
-0.20 / -0.63%
|
31.95
|
32.00
|
31.70
|
31.70
|
31.92
|
16.49
|
38,570
|
|
|
2/17/2017
|
+0.30 / +0.95%
|
31.55
|
31.90
|
31.10
|
31.90
|
31.51
|
16.59
|
564,880
|
|
|
2/16/2017
|
-0.40 / -1.25%
|
32.00
|
32.00
|
31.60
|
31.60
|
31.95
|
16.44
|
73,110
|
|
|