|
Closing price on 8/1/2017
|
|
| Open |
18.70 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
34,950 |
| Split-adjusted Price |
10.25 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2017
|
-0.05 / -0.27%
|
18.70
|
19.00
|
18.50
|
18.80
|
18.86
|
10.25
|
34,950
|
|
|
7/31/2017
|
0.00 / 0.00%
|
19.10
|
19.40
|
18.10
|
18.85
|
18.44
|
10.28
|
37,940
|
|
|
7/28/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.85
|
18.85
|
18.89
|
10.28
|
58,280
|
|
|
7/27/2017
|
-0.40 / -2.08%
|
19.25
|
19.25
|
18.30
|
18.85
|
18.64
|
10.28
|
116,680
|
|
|
7/26/2017
|
0.00 / 0.00%
|
18.80
|
19.70
|
18.80
|
19.25
|
18.90
|
10.49
|
26,350
|
|
|
7/25/2017
|
+0.55 / +2.94%
|
18.00
|
19.50
|
18.00
|
19.25
|
18.70
|
10.49
|
35,770
|
|
|
7/24/2017
|
-0.90 / -4.59%
|
18.70
|
19.55
|
18.55
|
18.70
|
18.87
|
10.19
|
27,420
|
|
|
7/21/2017
|
-0.20 / -1.01%
|
19.80
|
20.90
|
19.60
|
19.60
|
19.78
|
10.69
|
75,230
|
|
|
7/20/2017
|
-1.20 / -5.71%
|
21.65
|
21.65
|
19.75
|
19.80
|
19.96
|
10.79
|
75,130
|
|
|
7/19/2017
|
-0.50 / -2.33%
|
21.00
|
21.00
|
20.00
|
21.00
|
20.32
|
11.45
|
333,990
|
|
|
7/18/2017
|
0.00 / 0.00%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.43
|
11.72
|
47,780
|
|
|
7/17/2017
|
-0.10 / -0.46%
|
21.10
|
21.60
|
21.10
|
21.50
|
21.41
|
11.72
|
56,590
|
|
|
7/14/2017
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.00
|
21.60
|
21.56
|
11.78
|
51,280
|
|
|
7/13/2017
|
+0.35 / +1.65%
|
21.20
|
21.70
|
21.00
|
21.60
|
21.47
|
11.78
|
49,320
|
|
|
7/12/2017
|
-0.45 / -2.07%
|
20.60
|
21.65
|
20.60
|
21.25
|
21.37
|
11.58
|
31,810
|
|
|
7/11/2017
|
-0.05 / -0.23%
|
21.50
|
21.70
|
21.00
|
21.70
|
21.31
|
11.83
|
51,360
|
|
|
7/10/2017
|
-0.05 / -0.23%
|
21.50
|
21.75
|
20.95
|
21.75
|
21.24
|
11.86
|
44,160
|
|
|
7/7/2017
|
0.00 / 0.00%
|
21.85
|
21.85
|
21.10
|
21.80
|
21.54
|
11.88
|
76,710
|
|
|
7/6/2017
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.60
|
21.80
|
21.72
|
11.88
|
36,170
|
|
|
7/5/2017
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.20
|
21.70
|
21.46
|
11.83
|
40,110
|
|
|
7/4/2017
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.00
|
21.70
|
21.19
|
11.83
|
112,930
|
|
|
7/3/2017
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.65
|
21.80
|
21.84
|
11.88
|
94,700
|
|
|
6/30/2017
|
0.00 / 0.00%
|
21.90
|
21.95
|
21.55
|
21.90
|
21.89
|
11.94
|
88,270
|
|
|
6/29/2017
|
+0.35 / +1.62%
|
22.00
|
22.00
|
21.45
|
21.90
|
21.54
|
11.94
|
75,060
|
|
|
6/28/2017
|
+0.25 / +1.17%
|
22.00
|
22.35
|
21.35
|
21.55
|
21.52
|
11.75
|
84,960
|
|
|
6/27/2017
|
-1.25 / -5.54%
|
21.60
|
22.05
|
21.30
|
21.30
|
21.58
|
11.61
|
100,630
|
|
|
6/26/2017
|
-0.05 / -0.22%
|
22.60
|
22.80
|
21.20
|
22.55
|
22.13
|
12.29
|
98,380
|
|
|
6/23/2017
|
-0.60 / -2.59%
|
23.70
|
23.70
|
22.60
|
22.60
|
22.76
|
12.32
|
111,220
|
|
|
6/22/2017
|
-0.60 / -2.52%
|
23.50
|
23.60
|
22.80
|
23.20
|
23.34
|
12.65
|
107,060
|
|
|
6/21/2017
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.10
|
23.80
|
23.89
|
12.98
|
81,050
|
|
|