Closing price on 4/16/2015
|
|
Open |
38.70 |
High |
40.30 |
Low |
38.50 |
Volume |
11,220 |
Split-adjusted Price |
14.75 |
|
|
VNS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/16/2015
|
-0.80 / -2.04%
|
38.70
|
40.30
|
38.50
|
38.50
|
38.59
|
14.75
|
11,220
|
|
4/15/2015
|
+1.90 / +5.08%
|
39.40
|
39.40
|
37.50
|
39.30
|
38.42
|
15.05
|
22,360
|
|
4/14/2015
|
-2.70 / -6.73%
|
40.20
|
40.20
|
37.40
|
37.40
|
39.33
|
14.32
|
30,260
|
|
4/13/2015
|
-1.70 / -4.07%
|
41.50
|
41.50
|
40.10
|
40.10
|
40.19
|
15.36
|
15,650
|
|
4/10/2015
|
+0.80 / +1.95%
|
41.00
|
41.80
|
41.00
|
41.80
|
41.76
|
16.01
|
1,820
|
|
4/9/2015
|
-0.80 / -1.91%
|
41.50
|
41.50
|
40.50
|
41.00
|
40.92
|
15.70
|
10,020
|
|
4/8/2015
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.80
|
41.80
|
41.90
|
16.01
|
1,280
|
|
4/7/2015
|
-0.10 / -0.24%
|
41.50
|
41.80
|
41.50
|
41.80
|
41.65
|
16.01
|
40
|
|
4/6/2015
|
+0.90 / +2.20%
|
41.00
|
41.90
|
41.00
|
41.90
|
41.03
|
16.05
|
1,950
|
|
4/3/2015
|
0.00 / 0.00%
|
41.00
|
41.10
|
41.00
|
41.00
|
41.03
|
15.70
|
11,010
|
|
4/2/2015
|
+0.40 / +0.99%
|
41.00
|
42.00
|
40.50
|
41.00
|
40.96
|
15.70
|
260,930
|
|
4/1/2015
|
-1.30 / -3.10%
|
41.20
|
41.70
|
40.60
|
40.60
|
41.19
|
15.55
|
64,920
|
|
3/31/2015
|
0.00 / 0.00%
|
41.80
|
41.90
|
41.70
|
41.90
|
41.83
|
16.05
|
450
|
|
3/30/2015
|
-0.10 / -0.24%
|
41.50
|
41.90
|
39.30
|
41.90
|
40.59
|
16.05
|
2,020
|
|
3/27/2015
|
-0.10 / -0.24%
|
42.00
|
42.10
|
39.20
|
42.00
|
41.87
|
16.09
|
10,580
|
|
3/26/2015
|
0.00 / 0.00%
|
41.80
|
42.10
|
41.80
|
42.10
|
42.08
|
16.12
|
8,270
|
|
3/25/2015
|
+0.10 / +0.24%
|
42.10
|
42.10
|
41.60
|
42.10
|
42.01
|
16.12
|
8,260
|
|
3/24/2015
|
-0.80 / -1.87%
|
43.00
|
43.00
|
42.00
|
42.00
|
42.38
|
16.09
|
2,100
|
|
3/23/2015
|
+0.60 / +1.42%
|
42.50
|
43.00
|
42.30
|
42.80
|
42.54
|
16.39
|
4,560
|
|
3/20/2015
|
-0.20 / -0.47%
|
42.50
|
42.90
|
42.20
|
42.20
|
42.51
|
16.16
|
1,620
|
|
3/19/2015
|
-0.60 / -1.40%
|
43.00
|
43.00
|
42.40
|
42.40
|
42.40
|
16.24
|
1,110
|
|
3/18/2015
|
+0.20 / +0.47%
|
42.80
|
43.00
|
42.50
|
43.00
|
43.00
|
16.47
|
7,500
|
|
3/17/2015
|
+0.30 / +0.71%
|
42.50
|
42.80
|
42.50
|
42.80
|
42.80
|
16.39
|
5,980
|
|
3/16/2015
|
-0.10 / -0.23%
|
43.40
|
43.40
|
42.50
|
42.50
|
42.50
|
16.28
|
1,290
|
|
3/13/2015
|
-0.40 / -0.93%
|
42.70
|
42.90
|
42.50
|
42.60
|
42.60
|
16.32
|
20,800
|
|
3/12/2015
|
-0.20 / -0.46%
|
43.00
|
43.00
|
42.70
|
43.00
|
43.00
|
16.47
|
2,800
|
|
3/11/2015
|
+0.50 / +1.17%
|
42.70
|
43.20
|
42.70
|
43.20
|
43.20
|
16.55
|
60
|
|
3/10/2015
|
+0.20 / +0.47%
|
42.50
|
43.50
|
42.50
|
42.70
|
42.70
|
16.35
|
10,960
|
|
3/9/2015
|
-0.10 / -0.23%
|
43.10
|
43.50
|
42.50
|
42.50
|
42.50
|
16.28
|
19,920
|
|
3/6/2015
|
0.00 / 0.00%
|
43.20
|
43.20
|
42.50
|
42.60
|
42.60
|
16.32
|
26,450
|
|
|