|
Closing price on 6/6/2017
|
|
| Open |
21.70 |
| High |
21.90 |
| Low |
21.30 |
| Volume |
285,400 |
| Split-adjusted Price |
11.94 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2017
|
+0.20 / +0.92%
|
21.70
|
21.90
|
21.30
|
21.90
|
21.63
|
11.94
|
285,400
|
|
|
6/5/2017
|
+0.20 / +0.93%
|
21.10
|
21.95
|
21.10
|
21.70
|
21.49
|
11.83
|
270,680
|
|
|
6/2/2017
|
+0.40 / +1.90%
|
21.65
|
21.65
|
20.80
|
21.50
|
21.42
|
11.72
|
294,660
|
|
|
6/1/2017
|
-0.85 / -3.87%
|
21.90
|
21.90
|
20.80
|
21.10
|
21.31
|
11.50
|
265,330
|
|
|
5/31/2017
|
+1.15 / +5.53%
|
20.50
|
21.95
|
20.50
|
21.95
|
21.36
|
11.97
|
181,140
|
|
|
5/30/2017
|
-0.10 / -0.48%
|
20.95
|
20.95
|
20.40
|
20.80
|
20.70
|
11.34
|
126,460
|
|
|
5/29/2017
|
-0.90 / -4.13%
|
21.30
|
21.30
|
20.65
|
20.90
|
20.93
|
11.39
|
178,280
|
|
|
5/26/2017
|
+0.40 / +1.87%
|
21.95
|
21.95
|
21.30
|
21.80
|
21.56
|
11.34
|
128,720
|
|
|
5/25/2017
|
+0.20 / +0.94%
|
21.25
|
21.40
|
21.15
|
21.40
|
21.29
|
11.13
|
77,450
|
|
|
5/24/2017
|
+0.05 / +0.24%
|
21.15
|
21.25
|
21.05
|
21.20
|
21.14
|
11.03
|
31,030
|
|
|
5/23/2017
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.00
|
21.15
|
21.12
|
11.00
|
47,150
|
|
|
5/22/2017
|
+0.25 / +1.19%
|
21.00
|
21.40
|
20.80
|
21.25
|
21.21
|
11.05
|
54,870
|
|
|
5/19/2017
|
+0.05 / +0.24%
|
21.35
|
21.35
|
20.65
|
21.00
|
20.83
|
10.92
|
182,730
|
|
|
5/18/2017
|
-0.30 / -1.41%
|
21.10
|
21.50
|
20.90
|
20.95
|
21.09
|
10.90
|
55,010
|
|
|
5/17/2017
|
-0.40 / -1.85%
|
21.55
|
21.90
|
21.25
|
21.25
|
21.53
|
11.05
|
35,850
|
|
|
5/16/2017
|
-0.55 / -2.48%
|
22.40
|
22.40
|
21.65
|
21.65
|
21.93
|
11.26
|
53,390
|
|
|
5/15/2017
|
-0.15 / -0.67%
|
22.30
|
22.35
|
21.75
|
22.20
|
22.03
|
11.55
|
39,910
|
|
|
5/12/2017
|
+0.65 / +3.00%
|
21.90
|
22.50
|
21.90
|
22.35
|
22.24
|
11.63
|
131,770
|
|
|
5/11/2017
|
+0.50 / +2.36%
|
21.15
|
22.00
|
21.10
|
21.70
|
21.57
|
11.29
|
57,770
|
|
|
5/10/2017
|
-0.15 / -0.70%
|
21.20
|
21.30
|
21.10
|
21.20
|
21.18
|
11.03
|
72,450
|
|
|
5/9/2017
|
-0.15 / -0.70%
|
21.00
|
21.50
|
20.95
|
21.35
|
21.08
|
11.11
|
18,590
|
|
|
5/8/2017
|
+0.50 / +2.38%
|
21.70
|
21.70
|
20.70
|
21.50
|
20.85
|
11.18
|
22,750
|
|
|
5/5/2017
|
-0.30 / -1.41%
|
21.05
|
21.30
|
20.80
|
21.00
|
21.00
|
10.92
|
37,380
|
|
|
5/4/2017
|
-0.50 / -2.29%
|
21.80
|
21.80
|
20.80
|
21.30
|
21.04
|
11.08
|
51,280
|
|
|
5/3/2017
|
-0.65 / -2.90%
|
22.00
|
22.25
|
21.50
|
21.80
|
21.77
|
11.34
|
18,270
|
|
|
4/28/2017
|
-0.10 / -0.44%
|
22.55
|
23.00
|
21.60
|
22.45
|
22.40
|
11.68
|
64,170
|
|
|
4/27/2017
|
+1.45 / +6.87%
|
21.00
|
22.55
|
20.80
|
22.55
|
21.12
|
11.73
|
650,330
|
|
|
4/26/2017
|
-0.80 / -3.65%
|
20.80
|
21.75
|
20.80
|
21.10
|
21.03
|
10.98
|
100,950
|
|
|
4/25/2017
|
-0.70 / -3.10%
|
22.50
|
22.90
|
21.05
|
21.90
|
21.81
|
11.39
|
98,990
|
|
|
4/24/2017
|
+0.50 / +2.26%
|
22.10
|
22.95
|
22.10
|
22.60
|
22.49
|
11.76
|
54,550
|
|
|