|
Closing price on 5/11/2018
|
|
| Open |
14.00 |
| High |
14.30 |
| Low |
13.95 |
| Volume |
12,360 |
| Split-adjusted Price |
8.01 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2018
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.95
|
14.00
|
14.00
|
8.01
|
12,360
|
|
|
5/10/2018
|
-0.15 / -1.06%
|
14.20
|
14.20
|
13.20
|
14.00
|
13.67
|
8.01
|
146,780
|
|
|
5/9/2018
|
+0.05 / +0.35%
|
14.10
|
14.50
|
13.65
|
14.15
|
14.29
|
8.10
|
140
|
|
|
5/8/2018
|
-0.05 / -0.35%
|
14.15
|
14.60
|
13.70
|
14.10
|
14.00
|
8.07
|
104,130
|
|
|
5/7/2018
|
-0.25 / -1.74%
|
14.40
|
14.80
|
14.05
|
14.15
|
14.34
|
8.10
|
189,690
|
|
|
5/4/2018
|
+0.70 / +5.11%
|
13.85
|
14.40
|
13.80
|
14.40
|
14.06
|
8.24
|
28,240
|
|
|
5/3/2018
|
0.00 / 0.00%
|
13.90
|
13.95
|
13.50
|
13.70
|
13.55
|
7.84
|
43,380
|
|
|
5/2/2018
|
-0.10 / -0.72%
|
13.60
|
13.90
|
13.50
|
13.70
|
13.62
|
7.84
|
39,420
|
|
|
4/27/2018
|
+0.25 / +1.85%
|
13.50
|
13.85
|
13.40
|
13.80
|
13.56
|
7.90
|
21,610
|
|
|
4/26/2018
|
-0.25 / -1.81%
|
13.85
|
13.95
|
13.55
|
13.55
|
13.62
|
7.75
|
66,520
|
|
|
4/24/2018
|
+0.40 / +2.99%
|
13.80
|
14.10
|
13.40
|
13.80
|
13.89
|
7.90
|
236,150
|
|
|
4/23/2018
|
-0.25 / -1.83%
|
13.40
|
13.70
|
13.30
|
13.40
|
13.51
|
7.67
|
411,140
|
|
|
4/20/2018
|
+0.20 / +1.49%
|
13.40
|
13.65
|
13.35
|
13.65
|
13.47
|
7.81
|
33,630
|
|
|
4/19/2018
|
-0.35 / -2.54%
|
13.60
|
13.60
|
13.40
|
13.45
|
13.47
|
7.70
|
18,260
|
|
|
4/18/2018
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.73
|
7.90
|
21,270
|
|
|
4/17/2018
|
+0.40 / +2.99%
|
13.65
|
14.00
|
13.40
|
13.80
|
13.55
|
7.90
|
95,310
|
|
|
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
|
|
|