|
Closing price on 8/26/2016
|
|
| Open |
32.40 |
| High |
32.90 |
| Low |
32.10 |
| Volume |
112,220 |
| Split-adjusted Price |
16.49 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2016
|
0.00 / 0.00%
|
32.40
|
32.90
|
32.10
|
32.60
|
32.40
|
16.49
|
112,220
|
|
|
8/25/2016
|
-0.50 / -1.51%
|
33.00
|
33.00
|
32.00
|
32.60
|
32.28
|
16.49
|
307,140
|
|
|
8/24/2016
|
-0.40 / -1.19%
|
33.50
|
33.80
|
33.10
|
33.10
|
33.32
|
16.74
|
254,050
|
|
|
8/23/2016
|
+0.10 / +0.30%
|
33.20
|
33.60
|
33.20
|
33.50
|
33.46
|
16.94
|
271,040
|
|
|
8/22/2016
|
-0.40 / -1.18%
|
34.00
|
34.00
|
33.40
|
33.40
|
33.66
|
16.89
|
200,910
|
|
|
8/19/2016
|
+0.10 / +0.30%
|
33.80
|
34.10
|
33.10
|
33.80
|
33.72
|
17.09
|
496,860
|
|
|
8/18/2016
|
0.00 / 0.00%
|
33.70
|
34.30
|
33.30
|
33.70
|
33.68
|
17.04
|
363,030
|
|
|
8/17/2016
|
+1.50 / +4.66%
|
32.00
|
34.10
|
32.00
|
33.70
|
33.56
|
17.04
|
640,110
|
|
|
8/16/2016
|
+1.30 / +4.21%
|
30.90
|
32.20
|
30.60
|
32.20
|
31.64
|
16.28
|
342,380
|
|
|
8/15/2016
|
+0.30 / +0.98%
|
30.00
|
31.00
|
30.00
|
30.90
|
30.73
|
15.63
|
70,540
|
|
|
8/12/2016
|
-0.10 / -0.33%
|
30.90
|
31.30
|
30.60
|
30.60
|
31.03
|
15.47
|
224,160
|
|
|
8/11/2016
|
+0.10 / +0.33%
|
30.90
|
30.90
|
30.50
|
30.70
|
30.66
|
15.53
|
147,350
|
|
|
8/10/2016
|
+0.30 / +0.99%
|
30.30
|
30.80
|
30.00
|
30.60
|
30.44
|
15.47
|
108,110
|
|
|
8/9/2016
|
0.00 / 0.00%
|
30.30
|
30.40
|
30.00
|
30.30
|
30.15
|
15.32
|
92,170
|
|
|
8/8/2016
|
+0.70 / +2.36%
|
29.60
|
31.00
|
29.60
|
30.30
|
30.17
|
15.32
|
96,540
|
|
|
8/5/2016
|
-0.20 / -0.67%
|
29.00
|
29.70
|
29.00
|
29.60
|
29.30
|
14.97
|
52,040
|
|
|
8/4/2016
|
+0.60 / +2.05%
|
29.20
|
30.10
|
29.20
|
29.80
|
29.73
|
15.07
|
139,050
|
|
|
8/3/2016
|
+0.40 / +1.39%
|
28.60
|
29.40
|
28.60
|
29.20
|
29.12
|
14.77
|
161,150
|
|
|
8/2/2016
|
-1.60 / -5.26%
|
29.90
|
29.90
|
28.80
|
28.80
|
29.21
|
14.56
|
719,060
|
|
|
8/1/2016
|
-0.50 / -1.62%
|
30.90
|
30.90
|
30.40
|
30.40
|
30.50
|
15.37
|
107,690
|
|
|
7/29/2016
|
-0.40 / -1.28%
|
31.10
|
31.30
|
30.70
|
30.90
|
30.99
|
15.63
|
153,300
|
|
|
7/28/2016
|
-0.10 / -0.32%
|
31.40
|
31.50
|
31.00
|
31.30
|
31.18
|
15.83
|
59,950
|
|
|
7/27/2016
|
0.00 / 0.00%
|
31.40
|
31.50
|
31.10
|
31.40
|
31.31
|
15.88
|
152,930
|
|
|
7/26/2016
|
+0.70 / +2.28%
|
30.90
|
31.80
|
30.30
|
31.40
|
31.16
|
15.88
|
129,670
|
|
|
7/25/2016
|
-0.30 / -0.97%
|
31.00
|
31.30
|
30.60
|
30.70
|
30.98
|
15.53
|
21,630
|
|
|
7/22/2016
|
+0.50 / +1.64%
|
30.20
|
31.00
|
29.50
|
31.00
|
30.49
|
15.68
|
363,420
|
|
|
7/21/2016
|
-0.20 / -0.65%
|
30.70
|
31.20
|
30.00
|
30.50
|
30.55
|
15.42
|
201,710
|
|
|
7/20/2016
|
-1.10 / -3.46%
|
31.80
|
31.90
|
30.70
|
30.70
|
31.12
|
15.53
|
130,980
|
|
|
7/19/2016
|
-0.20 / -0.63%
|
32.00
|
32.90
|
30.60
|
31.80
|
31.54
|
16.08
|
110,800
|
|
|
7/18/2016
|
+1.00 / +3.23%
|
31.00
|
32.00
|
31.00
|
32.00
|
31.45
|
16.18
|
104,890
|
|
|