|
Closing price on 7/23/2018
|
|
| Open |
15.10 |
| High |
15.70 |
| Low |
14.95 |
| Volume |
210,420 |
| Split-adjusted Price |
8.67 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2018
|
+0.05 / +0.33%
|
15.10
|
15.70
|
14.95
|
15.15
|
15.17
|
8.67
|
210,420
|
|
|
7/20/2018
|
+0.15 / +1.00%
|
15.00
|
15.20
|
14.85
|
15.10
|
14.92
|
8.64
|
35,460
|
|
|
7/19/2018
|
+0.25 / +1.70%
|
14.70
|
15.00
|
14.70
|
14.95
|
14.78
|
8.55
|
128,590
|
|
|
7/18/2018
|
-0.10 / -0.68%
|
14.90
|
15.20
|
14.60
|
14.70
|
14.81
|
8.41
|
181,330
|
|
|
7/17/2018
|
-0.10 / -0.67%
|
14.95
|
14.95
|
14.75
|
14.80
|
14.78
|
8.47
|
34,100
|
|
|
7/16/2018
|
0.00 / 0.00%
|
14.50
|
14.95
|
14.50
|
14.90
|
14.77
|
8.52
|
15,640
|
|
|
7/13/2018
|
+0.10 / +0.68%
|
15.35
|
15.35
|
14.55
|
14.90
|
14.73
|
8.52
|
29,870
|
|
|
7/12/2018
|
+0.15 / +1.02%
|
14.70
|
15.45
|
14.35
|
14.80
|
14.92
|
8.47
|
227,000
|
|
|
7/11/2018
|
-0.05 / -0.34%
|
14.70
|
14.90
|
13.75
|
14.65
|
14.67
|
8.38
|
65,300
|
|
|
7/10/2018
|
+0.05 / +0.34%
|
14.70
|
14.95
|
14.50
|
14.70
|
14.67
|
8.41
|
2,590
|
|
|
7/9/2018
|
+0.20 / +1.38%
|
14.40
|
14.80
|
14.20
|
14.65
|
14.44
|
8.38
|
5,610
|
|
|
7/6/2018
|
0.00 / 0.00%
|
14.40
|
14.90
|
14.40
|
14.45
|
14.46
|
8.27
|
57,830
|
|
|
7/5/2018
|
-0.35 / -2.36%
|
14.30
|
14.80
|
14.30
|
14.45
|
14.41
|
8.27
|
50,440
|
|
|
7/4/2018
|
+0.50 / +3.50%
|
13.90
|
15.20
|
13.90
|
14.80
|
14.18
|
8.47
|
4,090
|
|
|
7/3/2018
|
-0.05 / -0.35%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.24
|
8.18
|
37,150
|
|
|
7/2/2018
|
-0.25 / -1.71%
|
14.55
|
14.55
|
14.30
|
14.35
|
14.35
|
8.21
|
16,860
|
|
|
6/29/2018
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.55
|
14.60
|
14.62
|
8.35
|
56,770
|
|
|
6/28/2018
|
+0.25 / +1.74%
|
14.15
|
14.60
|
14.10
|
14.60
|
14.23
|
8.35
|
27,610
|
|
|
6/27/2018
|
+0.05 / +0.35%
|
14.50
|
14.50
|
14.10
|
14.35
|
14.17
|
8.21
|
16,090
|
|
|
6/26/2018
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.00
|
14.30
|
14.52
|
8.18
|
13,430
|
|
|
6/25/2018
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.52
|
8.35
|
17,980
|
|
|
6/22/2018
|
+0.20 / +1.40%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.35
|
8.30
|
38,680
|
|
|
6/21/2018
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.30
|
14.26
|
8.18
|
13,180
|
|
|
6/20/2018
|
+0.30 / +2.14%
|
14.40
|
14.40
|
13.85
|
14.30
|
14.29
|
8.18
|
16,940
|
|
|
6/19/2018
|
-0.40 / -2.78%
|
14.15
|
14.50
|
13.70
|
14.00
|
14.01
|
8.01
|
204,150
|
|
|
6/18/2018
|
-0.20 / -1.37%
|
14.45
|
14.80
|
14.20
|
14.40
|
14.39
|
8.24
|
82,740
|
|
|
6/15/2018
|
+0.15 / +1.04%
|
14.50
|
14.90
|
14.40
|
14.60
|
14.58
|
8.35
|
2,400
|
|
|
6/14/2018
|
-0.15 / -1.03%
|
15.00
|
15.00
|
14.45
|
14.45
|
14.55
|
8.27
|
54,500
|
|
|
6/13/2018
|
-0.70 / -4.58%
|
14.95
|
15.00
|
14.50
|
14.60
|
14.72
|
8.35
|
72,700
|
|
|
6/12/2018
|
0.00 / 0.00%
|
15.30
|
15.40
|
14.80
|
15.30
|
15.04
|
8.75
|
64,780
|
|
|