|
Closing price on 5/5/2017
|
|
| Open |
21.05 |
| High |
21.30 |
| Low |
20.80 |
| Volume |
37,380 |
| Split-adjusted Price |
9.92 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2017
|
-0.30 / -1.41%
|
21.05
|
21.30
|
20.80
|
21.00
|
21.00
|
9.92
|
37,380
|
|
|
5/4/2017
|
-0.50 / -2.29%
|
21.80
|
21.80
|
20.80
|
21.30
|
21.04
|
10.06
|
51,280
|
|
|
5/3/2017
|
-0.65 / -2.90%
|
22.00
|
22.25
|
21.50
|
21.80
|
21.77
|
10.30
|
18,270
|
|
|
4/28/2017
|
-0.10 / -0.44%
|
22.55
|
23.00
|
21.60
|
22.45
|
22.40
|
10.61
|
64,170
|
|
|
4/27/2017
|
+1.45 / +6.87%
|
21.00
|
22.55
|
20.80
|
22.55
|
21.12
|
10.65
|
650,330
|
|
|
4/26/2017
|
-0.80 / -3.65%
|
20.80
|
21.75
|
20.80
|
21.10
|
21.03
|
9.97
|
100,950
|
|
|
4/25/2017
|
-0.70 / -3.10%
|
22.50
|
22.90
|
21.05
|
21.90
|
21.81
|
10.35
|
98,990
|
|
|
4/24/2017
|
+0.50 / +2.26%
|
22.10
|
22.95
|
22.10
|
22.60
|
22.49
|
10.68
|
54,550
|
|
|
4/21/2017
|
-0.15 / -0.67%
|
22.25
|
23.50
|
21.70
|
22.10
|
22.15
|
10.44
|
93,610
|
|
|
4/20/2017
|
-1.65 / -6.90%
|
23.90
|
24.50
|
22.25
|
22.25
|
22.35
|
10.51
|
326,470
|
|
|
4/19/2017
|
-0.70 / -2.85%
|
24.60
|
24.60
|
23.20
|
23.90
|
23.74
|
11.29
|
98,300
|
|
|
4/18/2017
|
-1.80 / -6.82%
|
26.40
|
26.40
|
24.60
|
24.60
|
24.85
|
11.62
|
166,080
|
|
|
4/17/2017
|
-0.25 / -0.94%
|
26.45
|
26.65
|
26.00
|
26.40
|
26.11
|
12.47
|
21,790
|
|
|
4/14/2017
|
-0.15 / -0.56%
|
26.95
|
27.00
|
26.25
|
26.65
|
26.44
|
12.59
|
24,280
|
|
|
4/13/2017
|
+0.20 / +0.75%
|
26.35
|
27.50
|
26.35
|
26.80
|
26.63
|
12.66
|
8,410
|
|
|
4/12/2017
|
-0.60 / -2.21%
|
27.10
|
27.90
|
26.60
|
26.60
|
26.91
|
12.57
|
58,240
|
|
|
4/11/2017
|
-0.60 / -2.16%
|
27.75
|
27.75
|
27.20
|
27.20
|
27.32
|
12.85
|
28,110
|
|
|
4/10/2017
|
+0.20 / +0.72%
|
27.05
|
28.00
|
27.05
|
27.80
|
27.77
|
13.13
|
205,370
|
|
|
4/7/2017
|
-0.15 / -0.54%
|
28.00
|
28.00
|
27.20
|
27.60
|
27.47
|
13.04
|
38,080
|
|
|
4/5/2017
|
-0.25 / -0.89%
|
28.00
|
28.10
|
27.75
|
27.75
|
27.94
|
13.11
|
26,630
|
|
|
4/4/2017
|
-0.05 / -0.18%
|
27.60
|
28.40
|
27.60
|
28.00
|
27.87
|
13.23
|
46,320
|
|
|
4/3/2017
|
-0.20 / -0.71%
|
28.60
|
28.65
|
27.70
|
28.05
|
27.87
|
13.25
|
90,170
|
|
|
3/31/2017
|
-0.05 / -0.18%
|
28.50
|
28.50
|
27.80
|
28.25
|
28.04
|
13.35
|
368,420
|
|
|
3/30/2017
|
+0.25 / +0.89%
|
28.05
|
28.65
|
28.00
|
28.30
|
28.16
|
13.37
|
196,490
|
|
|
3/29/2017
|
-0.45 / -1.58%
|
28.50
|
28.60
|
27.75
|
28.05
|
28.09
|
13.25
|
49,300
|
|
|
3/28/2017
|
-0.20 / -0.70%
|
29.00
|
29.00
|
28.20
|
28.50
|
28.44
|
13.46
|
14,170
|
|
|
3/27/2017
|
-0.80 / -2.71%
|
29.70
|
29.80
|
28.60
|
28.70
|
28.91
|
13.56
|
11,450
|
|
|
3/24/2017
|
+1.35 / +4.80%
|
28.50
|
30.10
|
27.50
|
29.50
|
29.35
|
13.94
|
248,060
|
|
|
3/23/2017
|
-0.85 / -2.93%
|
29.30
|
29.30
|
28.00
|
28.15
|
28.53
|
13.30
|
40,140
|
|
|
3/22/2017
|
-0.20 / -0.68%
|
29.20
|
29.40
|
28.50
|
29.00
|
28.96
|
13.70
|
20,720
|
|
|