|
Closing price on 5/3/2019
|
|
| Open |
15.25 |
| High |
15.25 |
| Low |
14.65 |
| Volume |
1,130 |
| Split-adjusted Price |
8.86 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/5/2019
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
8.65
|
40
|
|
|
4/4/2019
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
8.65
|
1,740
|
|
|
4/3/2019
|
-0.05 / -0.34%
|
14.70
|
14.70
|
14.45
|
14.45
|
14.47
|
8.65
|
4,560
|
|
|
4/2/2019
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.49
|
8.68
|
18,840
|
|
|
4/1/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.35
|
14.40
|
14.39
|
8.62
|
110
|
|
|
3/29/2019
|
-0.15 / -1.03%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.62
|
560
|
|
|
3/28/2019
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.55
|
14.56
|
8.71
|
4,070
|
|
|
3/27/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.55
|
14.56
|
8.71
|
1,870
|
|
|
3/26/2019
|
+0.05 / +0.34%
|
14.70
|
14.70
|
14.55
|
14.55
|
14.66
|
8.71
|
6,480
|
|
|
3/25/2019
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.68
|
1,130
|
|
|
3/22/2019
|
-0.15 / -1.03%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.52
|
8.62
|
1,860
|
|
|
3/21/2019
|
+0.15 / +1.04%
|
14.40
|
14.70
|
14.40
|
14.55
|
14.51
|
8.71
|
22,060
|
|
|
3/20/2019
|
-0.20 / -1.37%
|
14.75
|
14.75
|
14.30
|
14.40
|
14.50
|
8.62
|
2,000
|
|
|
3/19/2019
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.45
|
14.60
|
14.55
|
8.74
|
12,920
|
|
|