|
Closing price on 4/16/2018
|
|
| Open |
13.65 |
| High |
14.15 |
| Low |
13.35 |
| Volume |
326,250 |
| Split-adjusted Price |
7.67 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2018
|
-0.95 / -6.62%
|
13.65
|
14.15
|
13.35
|
13.40
|
13.57
|
7.67
|
326,250
|
|
|
4/13/2018
|
-0.35 / -2.38%
|
14.55
|
14.70
|
14.30
|
14.35
|
14.50
|
8.21
|
122,250
|
|
|
4/12/2018
|
-0.25 / -1.67%
|
14.95
|
15.10
|
14.65
|
14.70
|
14.86
|
8.41
|
73,570
|
|
|
4/11/2018
|
-0.45 / -2.92%
|
15.50
|
15.50
|
14.95
|
14.95
|
15.15
|
8.55
|
110,660
|
|
|
4/10/2018
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.00
|
15.40
|
15.36
|
8.81
|
107,250
|
|
|
4/9/2018
|
+0.25 / +1.63%
|
15.45
|
15.70
|
15.30
|
15.60
|
15.51
|
8.93
|
189,250
|
|
|
4/6/2018
|
+0.15 / +0.99%
|
15.10
|
15.60
|
15.10
|
15.35
|
15.32
|
8.78
|
74,560
|
|
|
4/5/2018
|
-0.30 / -1.94%
|
15.35
|
15.45
|
15.05
|
15.20
|
15.22
|
8.70
|
158,300
|
|
|
4/4/2018
|
-0.30 / -1.90%
|
15.80
|
15.90
|
15.45
|
15.50
|
15.61
|
8.87
|
240,040
|
|
|
4/3/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.35
|
15.80
|
15.67
|
9.04
|
137,430
|
|
|
4/2/2018
|
+0.30 / +1.94%
|
15.15
|
16.10
|
15.15
|
15.80
|
15.89
|
9.04
|
390,020
|
|
|
3/30/2018
|
-0.10 / -0.64%
|
15.35
|
15.90
|
15.30
|
15.50
|
15.52
|
8.87
|
175,060
|
|
|
3/29/2018
|
-0.10 / -0.64%
|
15.70
|
16.20
|
15.40
|
15.60
|
15.79
|
8.93
|
80,960
|
|
|
3/28/2018
|
+0.80 / +5.37%
|
14.80
|
15.80
|
14.75
|
15.70
|
15.47
|
8.98
|
225,120
|
|
|
3/27/2018
|
+0.25 / +1.71%
|
14.65
|
14.90
|
14.55
|
14.90
|
14.72
|
8.52
|
96,990
|
|
|
3/26/2018
|
+0.15 / +1.03%
|
14.55
|
14.90
|
14.30
|
14.65
|
14.52
|
8.38
|
79,270
|
|
|
3/23/2018
|
+0.15 / +1.05%
|
14.40
|
14.60
|
14.10
|
14.50
|
14.30
|
8.30
|
118,590
|
|
|
3/22/2018
|
+0.35 / +2.50%
|
14.30
|
14.60
|
14.25
|
14.35
|
14.46
|
8.21
|
50,700
|
|
|
3/21/2018
|
-0.25 / -1.75%
|
14.00
|
14.45
|
13.95
|
14.00
|
14.07
|
8.01
|
88,080
|
|
|
3/20/2018
|
-0.05 / -0.35%
|
14.25
|
14.35
|
14.25
|
14.25
|
14.31
|
8.15
|
17,190
|
|
|
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
|
|
|