|
Closing price on 6/7/2018
|
|
| Open |
15.45 |
| High |
15.85 |
| Low |
14.90 |
| Volume |
313,580 |
| Split-adjusted Price |
8.93 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2018
|
+0.75 / +5.05%
|
15.45
|
15.85
|
14.90
|
15.60
|
15.70
|
8.93
|
313,580
|
|
|
6/6/2018
|
+0.95 / +6.83%
|
13.90
|
14.85
|
13.90
|
14.85
|
14.70
|
8.50
|
545,700
|
|
|
6/5/2018
|
+0.30 / +2.21%
|
13.60
|
14.30
|
13.50
|
13.90
|
13.76
|
7.95
|
30,010
|
|
|
6/4/2018
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.70
|
7.78
|
3,900
|
|
|
6/1/2018
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.30
|
13.80
|
13.72
|
7.90
|
41,120
|
|
|
5/31/2018
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.35
|
13.70
|
13.50
|
7.84
|
20,960
|
|
|
5/30/2018
|
-0.05 / -0.36%
|
13.90
|
13.90
|
13.40
|
13.80
|
13.86
|
7.90
|
3,030
|
|
|
5/29/2018
|
+0.45 / +3.36%
|
12.60
|
13.85
|
12.60
|
13.85
|
13.61
|
7.92
|
7,570
|
|
|
5/28/2018
|
-0.50 / -3.60%
|
14.45
|
14.45
|
13.35
|
13.40
|
13.47
|
7.67
|
51,810
|
|
|
5/25/2018
|
0.00 / 0.00%
|
13.40
|
14.40
|
13.40
|
13.90
|
13.91
|
7.95
|
7,221,070
|
|
|
5/24/2018
|
-0.10 / -0.71%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.75
|
7.95
|
41,670
|
|
|
5/23/2018
|
-0.40 / -2.78%
|
14.20
|
14.20
|
13.70
|
14.00
|
13.88
|
8.01
|
65,200
|
|
|
5/22/2018
|
-0.05 / -0.35%
|
14.40
|
14.45
|
14.15
|
14.40
|
14.34
|
8.24
|
46,710
|
|
|
5/21/2018
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
8.27
|
221,350
|
|
|
5/18/2018
|
-0.05 / -0.34%
|
14.40
|
14.50
|
13.90
|
14.45
|
14.37
|
8.27
|
18,510
|
|
|
5/17/2018
|
+0.10 / +0.69%
|
14.45
|
14.60
|
14.40
|
14.50
|
14.43
|
8.30
|
9,220
|
|
|
5/16/2018
|
+0.20 / +1.41%
|
14.25
|
14.60
|
14.00
|
14.40
|
14.37
|
8.24
|
19,490
|
|
|
5/15/2018
|
+0.10 / +0.71%
|
13.85
|
14.20
|
13.85
|
14.20
|
14.08
|
8.12
|
20,310
|
|
|
5/14/2018
|
+0.10 / +0.71%
|
14.10
|
14.10
|
13.90
|
14.10
|
13.94
|
8.07
|
4,160
|
|
|
5/11/2018
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.95
|
14.00
|
14.00
|
8.01
|
12,360
|
|
|
5/10/2018
|
-0.15 / -1.06%
|
14.20
|
14.20
|
13.20
|
14.00
|
13.67
|
8.01
|
146,780
|
|
|
5/9/2018
|
+0.05 / +0.35%
|
14.10
|
14.50
|
13.65
|
14.15
|
14.29
|
8.10
|
140
|
|
|
5/8/2018
|
-0.05 / -0.35%
|
14.15
|
14.60
|
13.70
|
14.10
|
14.00
|
8.07
|
104,130
|
|
|
5/7/2018
|
-0.25 / -1.74%
|
14.40
|
14.80
|
14.05
|
14.15
|
14.34
|
8.10
|
189,690
|
|
|
5/4/2018
|
+0.70 / +5.11%
|
13.85
|
14.40
|
13.80
|
14.40
|
14.06
|
8.24
|
28,240
|
|
|
5/3/2018
|
0.00 / 0.00%
|
13.90
|
13.95
|
13.50
|
13.70
|
13.55
|
7.84
|
43,380
|
|
|
5/2/2018
|
-0.10 / -0.72%
|
13.60
|
13.90
|
13.50
|
13.70
|
13.62
|
7.84
|
39,420
|
|
|
4/27/2018
|
+0.25 / +1.85%
|
13.50
|
13.85
|
13.40
|
13.80
|
13.56
|
7.90
|
21,610
|
|
|
4/26/2018
|
-0.25 / -1.81%
|
13.85
|
13.95
|
13.55
|
13.55
|
13.62
|
7.75
|
66,520
|
|
|
4/24/2018
|
+0.40 / +2.99%
|
13.80
|
14.10
|
13.40
|
13.80
|
13.89
|
7.90
|
236,150
|
|
|