|
Closing price on 5/23/2017
|
|
| Open |
21.40 |
| High |
21.40 |
| Low |
21.00 |
| Volume |
47,150 |
| Split-adjusted Price |
11.00 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2017
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.00
|
21.15
|
21.12
|
11.00
|
47,150
|
|
|
5/22/2017
|
+0.25 / +1.19%
|
21.00
|
21.40
|
20.80
|
21.25
|
21.21
|
11.05
|
54,870
|
|
|
5/19/2017
|
+0.05 / +0.24%
|
21.35
|
21.35
|
20.65
|
21.00
|
20.83
|
10.92
|
182,730
|
|
|
5/18/2017
|
-0.30 / -1.41%
|
21.10
|
21.50
|
20.90
|
20.95
|
21.09
|
10.90
|
55,010
|
|
|
5/17/2017
|
-0.40 / -1.85%
|
21.55
|
21.90
|
21.25
|
21.25
|
21.53
|
11.05
|
35,850
|
|
|
5/16/2017
|
-0.55 / -2.48%
|
22.40
|
22.40
|
21.65
|
21.65
|
21.93
|
11.26
|
53,390
|
|
|
5/15/2017
|
-0.15 / -0.67%
|
22.30
|
22.35
|
21.75
|
22.20
|
22.03
|
11.55
|
39,910
|
|
|
5/12/2017
|
+0.65 / +3.00%
|
21.90
|
22.50
|
21.90
|
22.35
|
22.24
|
11.63
|
131,770
|
|
|
5/11/2017
|
+0.50 / +2.36%
|
21.15
|
22.00
|
21.10
|
21.70
|
21.57
|
11.29
|
57,770
|
|
|
5/10/2017
|
-0.15 / -0.70%
|
21.20
|
21.30
|
21.10
|
21.20
|
21.18
|
11.03
|
72,450
|
|
|
5/9/2017
|
-0.15 / -0.70%
|
21.00
|
21.50
|
20.95
|
21.35
|
21.08
|
11.11
|
18,590
|
|
|
5/8/2017
|
+0.50 / +2.38%
|
21.70
|
21.70
|
20.70
|
21.50
|
20.85
|
11.18
|
22,750
|
|
|
5/5/2017
|
-0.30 / -1.41%
|
21.05
|
21.30
|
20.80
|
21.00
|
21.00
|
10.92
|
37,380
|
|
|
5/4/2017
|
-0.50 / -2.29%
|
21.80
|
21.80
|
20.80
|
21.30
|
21.04
|
11.08
|
51,280
|
|
|
5/3/2017
|
-0.65 / -2.90%
|
22.00
|
22.25
|
21.50
|
21.80
|
21.77
|
11.34
|
18,270
|
|
|
4/28/2017
|
-0.10 / -0.44%
|
22.55
|
23.00
|
21.60
|
22.45
|
22.40
|
11.68
|
64,170
|
|
|
4/27/2017
|
+1.45 / +6.87%
|
21.00
|
22.55
|
20.80
|
22.55
|
21.12
|
11.73
|
650,330
|
|
|
4/26/2017
|
-0.80 / -3.65%
|
20.80
|
21.75
|
20.80
|
21.10
|
21.03
|
10.98
|
100,950
|
|
|
4/25/2017
|
-0.70 / -3.10%
|
22.50
|
22.90
|
21.05
|
21.90
|
21.81
|
11.39
|
98,990
|
|
|
4/24/2017
|
+0.50 / +2.26%
|
22.10
|
22.95
|
22.10
|
22.60
|
22.49
|
11.76
|
54,550
|
|
|
4/21/2017
|
-0.15 / -0.67%
|
22.25
|
23.50
|
21.70
|
22.10
|
22.15
|
11.50
|
93,610
|
|
|
4/20/2017
|
-1.65 / -6.90%
|
23.90
|
24.50
|
22.25
|
22.25
|
22.35
|
11.57
|
326,470
|
|
|
4/19/2017
|
-0.70 / -2.85%
|
24.60
|
24.60
|
23.20
|
23.90
|
23.74
|
12.43
|
98,300
|
|
|
4/18/2017
|
-1.80 / -6.82%
|
26.40
|
26.40
|
24.60
|
24.60
|
24.85
|
12.80
|
166,080
|
|
|
4/17/2017
|
-0.25 / -0.94%
|
26.45
|
26.65
|
26.00
|
26.40
|
26.11
|
13.73
|
21,790
|
|
|
4/14/2017
|
-0.15 / -0.56%
|
26.95
|
27.00
|
26.25
|
26.65
|
26.44
|
13.86
|
24,280
|
|
|
4/13/2017
|
+0.20 / +0.75%
|
26.35
|
27.50
|
26.35
|
26.80
|
26.63
|
13.94
|
8,410
|
|
|
4/12/2017
|
-0.60 / -2.21%
|
27.10
|
27.90
|
26.60
|
26.60
|
26.91
|
13.84
|
58,240
|
|
|
4/11/2017
|
-0.60 / -2.16%
|
27.75
|
27.75
|
27.20
|
27.20
|
27.32
|
14.15
|
28,110
|
|
|
4/10/2017
|
+0.20 / +0.72%
|
27.05
|
28.00
|
27.05
|
27.80
|
27.77
|
14.46
|
205,370
|
|
|