|
Closing price on 7/5/2018
|
|
| Open |
14.30 |
| High |
14.80 |
| Low |
14.30 |
| Volume |
50,440 |
| Split-adjusted Price |
8.27 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/11/2018
|
-0.60 / -3.77%
|
15.30
|
15.90
|
15.30
|
15.30
|
15.53
|
8.75
|
216,030
|
|
|
6/8/2018
|
+0.30 / +1.92%
|
15.00
|
16.00
|
15.00
|
15.90
|
15.64
|
9.10
|
188,010
|
|
|
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
|
|
|