|
Closing price on 6/16/2017
|
|
| Open |
21.90 |
| High |
22.80 |
| Low |
21.90 |
| Volume |
321,250 |
| Split-adjusted Price |
11.26 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2017
|
+0.85 / +3.88%
|
21.90
|
22.80
|
21.90
|
22.75
|
22.65
|
11.26
|
321,250
|
|
|
6/15/2017
|
+0.05 / +0.23%
|
21.80
|
21.90
|
21.75
|
21.90
|
21.86
|
10.84
|
309,020
|
|
|
6/14/2017
|
+0.05 / +0.23%
|
21.90
|
21.90
|
21.70
|
21.85
|
21.81
|
10.82
|
281,110
|
|
|
6/13/2017
|
0.00 / 0.00%
|
21.85
|
21.85
|
21.65
|
21.80
|
21.81
|
10.79
|
302,940
|
|
|
6/12/2017
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
10.79
|
325,750
|
|
|
6/9/2017
|
0.00 / 0.00%
|
21.80
|
21.85
|
21.55
|
21.80
|
21.77
|
10.79
|
287,120
|
|
|
6/8/2017
|
-0.15 / -0.68%
|
21.50
|
21.90
|
21.50
|
21.80
|
21.76
|
10.79
|
286,490
|
|
|
6/7/2017
|
+0.05 / +0.23%
|
21.90
|
21.95
|
21.60
|
21.95
|
21.88
|
10.87
|
277,250
|
|
|
6/6/2017
|
+0.20 / +0.92%
|
21.70
|
21.90
|
21.30
|
21.90
|
21.63
|
10.84
|
285,400
|
|
|
6/5/2017
|
+0.20 / +0.93%
|
21.10
|
21.95
|
21.10
|
21.70
|
21.49
|
10.74
|
270,680
|
|
|
6/2/2017
|
+0.40 / +1.90%
|
21.65
|
21.65
|
20.80
|
21.50
|
21.42
|
10.65
|
294,660
|
|
|
6/1/2017
|
-0.85 / -3.87%
|
21.90
|
21.90
|
20.80
|
21.10
|
21.31
|
10.45
|
265,330
|
|
|
5/31/2017
|
+1.15 / +5.53%
|
20.50
|
21.95
|
20.50
|
21.95
|
21.36
|
10.87
|
181,140
|
|
|
5/30/2017
|
-0.10 / -0.48%
|
20.95
|
20.95
|
20.40
|
20.80
|
20.70
|
10.30
|
126,460
|
|
|
5/29/2017
|
-0.90 / -4.13%
|
21.30
|
21.30
|
20.65
|
20.90
|
20.93
|
10.35
|
178,280
|
|
|
5/26/2017
|
+0.40 / +1.87%
|
21.95
|
21.95
|
21.30
|
21.80
|
21.56
|
10.30
|
128,720
|
|
|
5/25/2017
|
+0.20 / +0.94%
|
21.25
|
21.40
|
21.15
|
21.40
|
21.29
|
10.11
|
77,450
|
|
|
5/24/2017
|
+0.05 / +0.24%
|
21.15
|
21.25
|
21.05
|
21.20
|
21.14
|
10.02
|
31,030
|
|
|
5/23/2017
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.00
|
21.15
|
21.12
|
9.99
|
47,150
|
|
|
5/22/2017
|
+0.25 / +1.19%
|
21.00
|
21.40
|
20.80
|
21.25
|
21.21
|
10.04
|
54,870
|
|
|
5/19/2017
|
+0.05 / +0.24%
|
21.35
|
21.35
|
20.65
|
21.00
|
20.83
|
9.92
|
182,730
|
|
|
5/18/2017
|
-0.30 / -1.41%
|
21.10
|
21.50
|
20.90
|
20.95
|
21.09
|
9.90
|
55,010
|
|
|
5/17/2017
|
-0.40 / -1.85%
|
21.55
|
21.90
|
21.25
|
21.25
|
21.53
|
10.04
|
35,850
|
|
|
5/16/2017
|
-0.55 / -2.48%
|
22.40
|
22.40
|
21.65
|
21.65
|
21.93
|
10.23
|
53,390
|
|
|
5/15/2017
|
-0.15 / -0.67%
|
22.30
|
22.35
|
21.75
|
22.20
|
22.03
|
10.49
|
39,910
|
|
|
5/12/2017
|
+0.65 / +3.00%
|
21.90
|
22.50
|
21.90
|
22.35
|
22.24
|
10.56
|
131,770
|
|
|
5/11/2017
|
+0.50 / +2.36%
|
21.15
|
22.00
|
21.10
|
21.70
|
21.57
|
10.25
|
57,770
|
|
|
5/10/2017
|
-0.15 / -0.70%
|
21.20
|
21.30
|
21.10
|
21.20
|
21.18
|
10.02
|
72,450
|
|
|
5/9/2017
|
-0.15 / -0.70%
|
21.00
|
21.50
|
20.95
|
21.35
|
21.08
|
10.09
|
18,590
|
|
|
5/8/2017
|
+0.50 / +2.38%
|
21.70
|
21.70
|
20.70
|
21.50
|
20.85
|
10.16
|
22,750
|
|
|