|
Closing price on 5/23/2019
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
13.50 |
| Volume |
7,710 |
| Split-adjusted Price |
8.67 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2019
|
-1.40 / -9.40%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.62
|
8.67
|
7,710
|
|
|
5/22/2019
|
0.00 / 0.00%
|
14.25
|
14.90
|
14.25
|
14.90
|
14.62
|
8.92
|
2,530
|
|
|
5/21/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.92
|
10
|
|
|
5/20/2019
|
+0.05 / +0.34%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.65
|
8.92
|
5,050
|
|
|
5/17/2019
|
-0.10 / -0.67%
|
15.10
|
15.55
|
14.80
|
14.85
|
15.31
|
8.89
|
980
|
|
|
5/16/2019
|
+0.15 / +1.01%
|
14.80
|
14.95
|
14.80
|
14.95
|
14.88
|
8.95
|
1,020
|
|
|
5/15/2019
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.86
|
84,270
|
|
|
5/14/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
8.74
|
10
|
|
|
5/13/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
8.74
|
5,020
|
|
|
5/10/2019
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
8.74
|
20
|
|
|
5/9/2019
|
-0.35 / -2.36%
|
14.85
|
14.85
|
14.50
|
14.50
|
14.56
|
8.68
|
1,030
|
|
|
5/8/2019
|
+0.25 / +1.71%
|
14.70
|
14.85
|
14.70
|
14.85
|
14.78
|
8.89
|
110
|
|
|
5/7/2019
|
+0.15 / +1.04%
|
14.45
|
14.60
|
14.45
|
14.60
|
14.53
|
8.74
|
450
|
|
|
5/6/2019
|
-0.35 / -2.36%
|
14.80
|
14.80
|
14.45
|
14.45
|
14.58
|
8.65
|
3,360
|
|
|
5/3/2019
|
-0.70 / -4.52%
|
15.25
|
15.25
|
14.65
|
14.80
|
15.04
|
8.86
|
1,130
|
|
|
5/2/2019
|
+0.95 / +6.53%
|
14.60
|
15.55
|
14.30
|
15.50
|
14.77
|
9.28
|
1,760
|
|
|
4/26/2019
|
-0.40 / -2.68%
|
15.20
|
15.20
|
14.50
|
14.55
|
14.86
|
8.71
|
12,010
|
|
|
4/25/2019
|
-0.45 / -2.92%
|
16.00
|
16.00
|
14.90
|
14.95
|
15.74
|
8.95
|
2,350
|
|
|
4/24/2019
|
+0.40 / +2.67%
|
15.30
|
15.40
|
15.00
|
15.40
|
15.16
|
9.22
|
10,820
|
|
|
4/23/2019
|
+0.50 / +3.45%
|
14.25
|
15.00
|
13.50
|
15.00
|
14.33
|
8.98
|
119,300
|
|
|
4/22/2019
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.68
|
1,630
|
|
|
4/19/2019
|
-0.05 / -0.35%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.41
|
8.62
|
22,000
|
|
|
4/18/2019
|
-0.15 / -1.03%
|
14.55
|
14.55
|
14.45
|
14.45
|
14.50
|
8.65
|
1,210
|
|
|
4/17/2019
|
-0.20 / -1.35%
|
14.65
|
14.65
|
14.60
|
14.60
|
14.63
|
8.74
|
3,780
|
|
|
4/16/2019
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.75
|
14.80
|
14.95
|
8.86
|
2,810
|
|
|
4/12/2019
|
+0.30 / +2.04%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.80
|
8.98
|
1,240
|
|
|
4/11/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
8.80
|
30
|
|
|
4/10/2019
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.35
|
14.70
|
14.45
|
8.80
|
32,530
|
|
|
4/9/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.68
|
20,100
|
|
|
4/8/2019
|
+0.05 / +0.35%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.68
|
4,280
|
|
|