|
Closing price on 7/7/2015
|
|
| Open |
31.70 |
| High |
33.10 |
| Low |
31.40 |
| Volume |
2,420 |
| Split-adjusted Price |
15.61 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2015
|
+1.90 / +6.09%
|
31.70
|
33.10
|
31.40
|
33.10
|
31.82
|
15.61
|
2,420
|
|
|
7/6/2015
|
+0.20 / +0.65%
|
32.70
|
32.70
|
31.20
|
31.20
|
31.63
|
14.72
|
350
|
|
|
7/3/2015
|
0.00 / 0.00%
|
31.00
|
32.90
|
31.00
|
31.00
|
31.48
|
14.62
|
2,490
|
|
|
7/2/2015
|
-2.20 / -6.63%
|
32.30
|
32.30
|
31.00
|
31.00
|
32.12
|
14.62
|
16,970
|
|
|
7/1/2015
|
-0.10 / -0.30%
|
33.20
|
33.20
|
33.00
|
33.20
|
33.15
|
15.66
|
440
|
|
|
6/30/2015
|
+0.60 / +1.83%
|
32.90
|
33.40
|
32.00
|
33.30
|
32.09
|
15.71
|
5,640
|
|
|
6/29/2015
|
+1.20 / +3.81%
|
30.70
|
32.70
|
30.60
|
32.70
|
32.58
|
15.42
|
2,210
|
|
|
6/26/2015
|
+0.70 / +2.27%
|
31.20
|
31.50
|
31.20
|
31.50
|
31.38
|
14.86
|
13,160
|
|
|
6/25/2015
|
-0.10 / -0.32%
|
30.90
|
30.90
|
30.80
|
30.80
|
30.87
|
14.53
|
1,490
|
|
|
6/24/2015
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
14.57
|
4,870
|
|
|
6/23/2015
|
0.00 / 0.00%
|
30.90
|
31.10
|
30.80
|
30.90
|
30.83
|
14.57
|
8,110
|
|
|
6/22/2015
|
-0.30 / -0.96%
|
31.20
|
31.20
|
30.90
|
30.90
|
31.05
|
14.57
|
46,468
|
|
|
6/19/2015
|
-0.10 / -0.32%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
14.72
|
10
|
|
|
6/18/2015
|
+0.60 / +1.95%
|
30.60
|
31.30
|
30.50
|
31.30
|
31.29
|
14.76
|
1,470
|
|
|
6/17/2015
|
-0.30 / -0.97%
|
31.00
|
31.30
|
30.70
|
30.70
|
30.93
|
14.48
|
190
|
|
|
6/16/2015
|
-0.20 / -0.64%
|
31.00
|
31.20
|
31.00
|
31.00
|
31.05
|
14.62
|
5,420
|
|
|
6/15/2015
|
+0.10 / +0.32%
|
31.10
|
31.20
|
30.60
|
31.20
|
31.16
|
14.72
|
1,990
|
|
|
6/12/2015
|
-0.10 / -0.32%
|
31.20
|
31.20
|
30.60
|
31.10
|
30.74
|
14.67
|
105,010
|
|
|
6/11/2015
|
0.00 / 0.00%
|
31.10
|
31.20
|
31.10
|
31.20
|
31.15
|
14.72
|
110
|
|
|
6/10/2015
|
+0.20 / +0.65%
|
31.00
|
31.20
|
30.20
|
31.20
|
30.90
|
14.72
|
6,790
|
|
|
6/9/2015
|
+0.10 / +0.32%
|
30.20
|
31.00
|
29.80
|
31.00
|
30.07
|
14.62
|
4,290
|
|
|
6/8/2015
|
+0.70 / +2.32%
|
30.60
|
30.90
|
30.20
|
30.90
|
30.35
|
14.57
|
2,570
|
|
|
6/5/2015
|
-0.80 / -2.58%
|
31.70
|
31.70
|
30.20
|
30.20
|
30.25
|
14.24
|
6,450
|
|
|
6/4/2015
|
-1.20 / -3.73%
|
32.70
|
32.70
|
31.00
|
31.00
|
31.83
|
14.62
|
3,110
|
|
|
6/3/2015
|
+1.00 / +3.21%
|
31.90
|
32.60
|
31.90
|
32.20
|
32.38
|
15.19
|
1,050
|
|
|
6/2/2015
|
-7.90 / -20.20%
|
33.90
|
33.90
|
31.20
|
31.20
|
32.62
|
14.72
|
2,330
|
|
|
6/1/2015
|
+0.50 / +1.30%
|
38.60
|
39.10
|
38.00
|
39.10
|
38.41
|
14.98
|
8,070
|
|
|
5/29/2015
|
-0.70 / -1.78%
|
39.20
|
39.20
|
38.50
|
38.60
|
38.54
|
14.78
|
30,910
|
|
|
5/28/2015
|
-0.50 / -1.26%
|
38.90
|
39.70
|
38.50
|
39.30
|
39.14
|
15.05
|
818,282
|
|
|
5/27/2015
|
+1.30 / +3.38%
|
38.50
|
39.80
|
38.30
|
39.80
|
38.71
|
15.24
|
360
|
|
|