|
Closing price on 8/4/2015
|
|
| Open |
32.20 |
| High |
32.90 |
| Low |
32.20 |
| Volume |
34,850 |
| Split-adjusted Price |
15.52 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2015
|
-0.10 / -0.30%
|
32.20
|
32.90
|
32.20
|
32.90
|
32.63
|
15.52
|
34,850
|
|
|
8/3/2015
|
0.00 / 0.00%
|
32.50
|
33.00
|
32.00
|
33.00
|
32.15
|
15.56
|
18,260
|
|
|
7/31/2015
|
0.00 / 0.00%
|
32.70
|
33.30
|
32.70
|
33.00
|
32.91
|
15.56
|
191,120
|
|
|
7/30/2015
|
+0.70 / +2.17%
|
32.30
|
33.00
|
32.30
|
33.00
|
32.81
|
15.56
|
18,410
|
|
|
7/29/2015
|
+0.20 / +0.62%
|
32.00
|
32.90
|
31.50
|
32.30
|
32.42
|
15.23
|
65,450
|
|
|
7/28/2015
|
-0.10 / -0.31%
|
32.00
|
32.40
|
30.90
|
32.10
|
31.08
|
15.14
|
6,950
|
|
|
7/27/2015
|
+1.40 / +4.55%
|
30.90
|
32.70
|
30.90
|
32.20
|
32.17
|
15.19
|
39,130
|
|
|
7/24/2015
|
+0.20 / +0.65%
|
30.50
|
31.50
|
30.50
|
30.80
|
31.17
|
14.53
|
12,320
|
|
|
7/23/2015
|
-0.10 / -0.33%
|
30.80
|
31.50
|
30.60
|
30.60
|
31.22
|
14.43
|
4,900
|
|
|
7/22/2015
|
-0.40 / -1.29%
|
31.30
|
31.30
|
30.50
|
30.70
|
30.61
|
14.48
|
6,860
|
|
|
7/21/2015
|
+0.10 / +0.32%
|
31.00
|
31.40
|
30.50
|
31.10
|
30.77
|
14.67
|
4,680
|
|
|
7/20/2015
|
-1.30 / -4.02%
|
31.80
|
31.80
|
31.00
|
31.00
|
31.71
|
14.62
|
103,500
|
|
|
7/17/2015
|
+1.80 / +5.90%
|
31.20
|
32.30
|
31.20
|
32.30
|
31.37
|
15.23
|
3,220
|
|
|
7/16/2015
|
-1.80 / -5.57%
|
32.20
|
32.20
|
30.50
|
30.50
|
30.86
|
14.39
|
1,410
|
|
|
7/15/2015
|
+0.10 / +0.31%
|
32.90
|
32.90
|
32.30
|
32.30
|
32.60
|
15.23
|
260
|
|
|
7/14/2015
|
-0.20 / -0.62%
|
33.00
|
33.00
|
32.20
|
32.20
|
32.60
|
15.19
|
290
|
|
|
7/13/2015
|
+0.10 / +0.31%
|
32.20
|
33.80
|
32.20
|
32.40
|
32.65
|
15.28
|
200
|
|
|
7/10/2015
|
-0.20 / -0.62%
|
31.50
|
32.30
|
31.10
|
32.30
|
31.36
|
15.23
|
2,130
|
|
|
7/9/2015
|
+1.40 / +4.50%
|
31.10
|
32.50
|
31.00
|
32.50
|
31.78
|
15.33
|
100,090
|
|
|
7/8/2015
|
-2.00 / -6.04%
|
32.60
|
32.60
|
31.10
|
31.10
|
32.05
|
14.67
|
780
|
|
|
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
|
|
|