|
Closing price on 7/8/2019
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
13.80 |
| Volume |
1,780 |
| Split-adjusted Price |
9.47 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2019
|
-0.05 / -0.34%
|
14.80
|
14.80
|
13.80
|
14.75
|
14.04
|
9.47
|
1,780
|
|
|
7/5/2019
|
+0.50 / +3.50%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.50
|
4,600
|
|
|
7/4/2019
|
+0.20 / +1.42%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.25
|
9.18
|
120
|
|
|
7/3/2019
|
+0.30 / +2.17%
|
13.60
|
14.10
|
13.60
|
14.10
|
13.82
|
9.05
|
6,440
|
|
|
7/2/2019
|
+0.20 / +1.47%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.65
|
8.86
|
5,190
|
|
|
7/1/2019
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.55
|
8.73
|
6,640
|
|
|
6/28/2019
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.73
|
0
|
|
|
6/27/2019
|
0.00 / 0.00%
|
13.25
|
13.60
|
13.25
|
13.60
|
13.42
|
8.73
|
2,310
|
|
|
6/26/2019
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.73
|
0
|
|
|
6/25/2019
|
-0.40 / -2.86%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.73
|
1,290
|
|
|
6/24/2019
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.40
|
14.00
|
13.78
|
8.99
|
530
|
|
|
6/21/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.99
|
0
|
|
|
6/20/2019
|
+0.25 / +1.82%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.85
|
8.99
|
270
|
|
|
6/19/2019
|
-0.15 / -1.08%
|
13.50
|
13.75
|
13.40
|
13.75
|
13.60
|
8.83
|
340
|
|
|
6/18/2019
|
+0.05 / +0.36%
|
13.60
|
13.90
|
13.55
|
13.90
|
13.74
|
8.92
|
400
|
|
|
6/17/2019
|
-0.05 / -0.36%
|
13.90
|
13.90
|
13.85
|
13.85
|
13.88
|
8.89
|
310
|
|
|
6/14/2019
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
8.92
|
30
|
|
|
6/13/2019
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.73
|
8.86
|
510
|
|
|
6/12/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.80
|
13.79
|
8.86
|
580
|
|
|
6/11/2019
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.86
|
20
|
|
|
6/10/2019
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.70
|
8.92
|
710
|
|
|
6/7/2019
|
+0.40 / +2.96%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.92
|
20
|
|
|
6/6/2019
|
-0.30 / -2.17%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.67
|
10,000
|
|
|
6/5/2019
|
-0.40 / -2.82%
|
13.90
|
13.90
|
13.50
|
13.80
|
13.59
|
8.86
|
1,030
|
|
|
6/4/2019
|
+0.90 / +6.77%
|
13.30
|
14.20
|
13.25
|
14.20
|
13.31
|
9.12
|
141,460
|
|
|
6/3/2019
|
0.00 / 0.00%
|
13.15
|
13.30
|
13.15
|
13.30
|
13.23
|
8.54
|
25,020
|
|
|
5/31/2019
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.54
|
35,060
|
|
|
5/30/2019
|
-0.30 / -2.21%
|
13.50
|
13.50
|
13.25
|
13.30
|
13.30
|
8.54
|
47,160
|
|
|
5/29/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.70
|
8.73
|
1,620
|
|
|
5/28/2019
|
+0.35 / +2.64%
|
13.25
|
13.60
|
13.20
|
13.60
|
13.30
|
8.73
|
8,420
|
|
|