|
Closing price on 5/25/2018
|
|
| Open |
13.40 |
| High |
14.40 |
| Low |
13.40 |
| Volume |
7,221,070 |
| Split-adjusted Price |
7.22 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2018
|
0.00 / 0.00%
|
13.40
|
14.40
|
13.40
|
13.90
|
13.91
|
7.22
|
7,221,070
|
|
|
5/24/2018
|
-0.10 / -0.71%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.75
|
7.22
|
41,670
|
|
|
5/23/2018
|
-0.40 / -2.78%
|
14.20
|
14.20
|
13.70
|
14.00
|
13.88
|
7.28
|
65,200
|
|
|
5/22/2018
|
-0.05 / -0.35%
|
14.40
|
14.45
|
14.15
|
14.40
|
14.34
|
7.48
|
46,710
|
|
|
5/21/2018
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
7.51
|
221,350
|
|
|
5/18/2018
|
-0.05 / -0.34%
|
14.40
|
14.50
|
13.90
|
14.45
|
14.37
|
7.51
|
18,510
|
|
|
5/17/2018
|
+0.10 / +0.69%
|
14.45
|
14.60
|
14.40
|
14.50
|
14.43
|
7.53
|
9,220
|
|
|
5/16/2018
|
+0.20 / +1.41%
|
14.25
|
14.60
|
14.00
|
14.40
|
14.37
|
7.48
|
19,490
|
|
|
5/15/2018
|
+0.10 / +0.71%
|
13.85
|
14.20
|
13.85
|
14.20
|
14.08
|
7.38
|
20,310
|
|
|
5/14/2018
|
+0.10 / +0.71%
|
14.10
|
14.10
|
13.90
|
14.10
|
13.94
|
7.33
|
4,160
|
|
|
5/11/2018
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.95
|
14.00
|
14.00
|
7.28
|
12,360
|
|
|
5/10/2018
|
-0.15 / -1.06%
|
14.20
|
14.20
|
13.20
|
14.00
|
13.67
|
7.28
|
146,780
|
|
|
5/9/2018
|
+0.05 / +0.35%
|
14.10
|
14.50
|
13.65
|
14.15
|
14.29
|
7.35
|
140
|
|
|
5/8/2018
|
-0.05 / -0.35%
|
14.15
|
14.60
|
13.70
|
14.10
|
14.00
|
7.33
|
104,130
|
|
|
5/7/2018
|
-0.25 / -1.74%
|
14.40
|
14.80
|
14.05
|
14.15
|
14.34
|
7.35
|
189,690
|
|
|
5/4/2018
|
+0.70 / +5.11%
|
13.85
|
14.40
|
13.80
|
14.40
|
14.06
|
7.48
|
28,240
|
|
|
5/3/2018
|
0.00 / 0.00%
|
13.90
|
13.95
|
13.50
|
13.70
|
13.55
|
7.12
|
43,380
|
|
|
5/2/2018
|
-0.10 / -0.72%
|
13.60
|
13.90
|
13.50
|
13.70
|
13.62
|
7.12
|
39,420
|
|
|
4/27/2018
|
+0.25 / +1.85%
|
13.50
|
13.85
|
13.40
|
13.80
|
13.56
|
7.17
|
21,610
|
|
|
4/26/2018
|
-0.25 / -1.81%
|
13.85
|
13.95
|
13.55
|
13.55
|
13.62
|
7.04
|
66,520
|
|
|
4/24/2018
|
+0.40 / +2.99%
|
13.80
|
14.10
|
13.40
|
13.80
|
13.89
|
7.17
|
236,150
|
|
|
4/23/2018
|
-0.25 / -1.83%
|
13.40
|
13.70
|
13.30
|
13.40
|
13.51
|
6.96
|
411,140
|
|
|
4/20/2018
|
+0.20 / +1.49%
|
13.40
|
13.65
|
13.35
|
13.65
|
13.47
|
7.09
|
33,630
|
|
|
4/19/2018
|
-0.35 / -2.54%
|
13.60
|
13.60
|
13.40
|
13.45
|
13.47
|
6.99
|
18,260
|
|
|
4/18/2018
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.73
|
7.17
|
21,270
|
|
|
4/17/2018
|
+0.40 / +2.99%
|
13.65
|
14.00
|
13.40
|
13.80
|
13.55
|
7.17
|
95,310
|
|
|
4/16/2018
|
-0.95 / -6.62%
|
13.65
|
14.15
|
13.35
|
13.40
|
13.57
|
6.96
|
326,250
|
|
|
4/13/2018
|
-0.35 / -2.38%
|
14.55
|
14.70
|
14.30
|
14.35
|
14.50
|
7.46
|
122,250
|
|
|
4/12/2018
|
-0.25 / -1.67%
|
14.95
|
15.10
|
14.65
|
14.70
|
14.86
|
7.64
|
73,570
|
|
|
4/11/2018
|
-0.45 / -2.92%
|
15.50
|
15.50
|
14.95
|
14.95
|
15.15
|
7.77
|
110,660
|
|
|