|
Closing price on 8/22/2018
|
|
| Open |
16.00 |
| High |
16.40 |
| Low |
15.90 |
| Volume |
97,680 |
| Split-adjusted Price |
8.52 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2018
|
+0.40 / +2.50%
|
16.00
|
16.40
|
15.90
|
16.40
|
16.24
|
8.52
|
97,680
|
|
|
8/21/2018
|
+0.30 / +1.91%
|
15.60
|
16.10
|
15.60
|
16.00
|
15.86
|
8.31
|
45,640
|
|
|
8/20/2018
|
-0.10 / -0.63%
|
15.85
|
16.10
|
15.60
|
15.70
|
15.91
|
8.16
|
63,410
|
|
|
8/17/2018
|
-0.10 / -0.63%
|
15.70
|
16.20
|
15.70
|
15.80
|
15.96
|
8.21
|
47,820
|
|
|
8/16/2018
|
+0.25 / +1.60%
|
15.10
|
16.10
|
15.10
|
15.90
|
15.67
|
8.26
|
286,600
|
|
|
8/15/2018
|
+0.15 / +0.97%
|
15.50
|
15.65
|
15.10
|
15.65
|
15.56
|
8.13
|
110,500
|
|
|
8/14/2018
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.15
|
15.50
|
15.23
|
8.05
|
23,900
|
|
|
8/13/2018
|
+0.40 / +2.63%
|
15.20
|
15.60
|
14.50
|
15.60
|
15.39
|
8.11
|
16,500
|
|
|
8/10/2018
|
-0.10 / -0.65%
|
15.15
|
15.45
|
14.50
|
15.20
|
15.27
|
7.90
|
63,700
|
|
|
8/9/2018
|
+0.05 / +0.33%
|
15.35
|
15.50
|
15.10
|
15.30
|
15.33
|
7.95
|
124,940
|
|
|
8/8/2018
|
+0.05 / +0.33%
|
15.20
|
15.25
|
15.00
|
15.25
|
15.19
|
7.92
|
123,540
|
|
|
8/7/2018
|
0.00 / 0.00%
|
15.15
|
15.20
|
15.00
|
15.20
|
15.20
|
7.90
|
84,040
|
|
|
8/6/2018
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.05
|
15.20
|
15.18
|
7.90
|
52,450
|
|
|
8/3/2018
|
+0.35 / +2.36%
|
15.00
|
15.20
|
14.75
|
15.20
|
15.16
|
7.90
|
151,100
|
|
|
8/2/2018
|
-0.05 / -0.34%
|
14.90
|
15.10
|
14.70
|
14.85
|
14.77
|
7.72
|
65,470
|
|
|
8/1/2018
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.90
|
14.90
|
14.96
|
7.74
|
38,640
|
|
|
7/31/2018
|
-0.30 / -1.97%
|
15.10
|
15.15
|
14.90
|
14.90
|
14.93
|
7.74
|
61,010
|
|
|
7/30/2018
|
0.00 / 0.00%
|
15.20
|
15.45
|
15.10
|
15.20
|
15.15
|
7.90
|
9,640
|
|
|
7/27/2018
|
+0.35 / +2.36%
|
14.85
|
15.30
|
14.85
|
15.20
|
15.17
|
7.90
|
261,190
|
|
|
7/26/2018
|
-0.15 / -1.00%
|
15.15
|
15.45
|
14.85
|
14.85
|
15.04
|
7.72
|
48,060
|
|
|
7/25/2018
|
-0.20 / -1.32%
|
15.35
|
15.35
|
15.00
|
15.00
|
15.13
|
7.79
|
24,920
|
|
|
7/24/2018
|
+0.05 / +0.33%
|
15.15
|
15.35
|
15.15
|
15.20
|
15.21
|
7.90
|
74,090
|
|
|
7/23/2018
|
+0.05 / +0.33%
|
15.10
|
15.70
|
14.95
|
15.15
|
15.17
|
7.87
|
210,420
|
|
|
7/20/2018
|
+0.15 / +1.00%
|
15.00
|
15.20
|
14.85
|
15.10
|
14.92
|
7.85
|
35,460
|
|
|
7/19/2018
|
+0.25 / +1.70%
|
14.70
|
15.00
|
14.70
|
14.95
|
14.78
|
7.77
|
128,590
|
|
|
7/18/2018
|
-0.10 / -0.68%
|
14.90
|
15.20
|
14.60
|
14.70
|
14.81
|
7.64
|
181,330
|
|
|
7/17/2018
|
-0.10 / -0.67%
|
14.95
|
14.95
|
14.75
|
14.80
|
14.78
|
7.69
|
34,100
|
|
|
7/16/2018
|
0.00 / 0.00%
|
14.50
|
14.95
|
14.50
|
14.90
|
14.77
|
7.74
|
15,640
|
|
|
7/13/2018
|
+0.10 / +0.68%
|
15.35
|
15.35
|
14.55
|
14.90
|
14.73
|
7.74
|
29,870
|
|
|
7/12/2018
|
+0.15 / +1.02%
|
14.70
|
15.45
|
14.35
|
14.80
|
14.92
|
7.69
|
227,000
|
|
|