|
Closing price on 9/10/2015
|
|
| Open |
32.50 |
| High |
33.00 |
| Low |
31.80 |
| Volume |
14,380 |
| Split-adjusted Price |
15.00 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2015
|
-0.20 / -0.63%
|
32.50
|
33.00
|
31.80
|
31.80
|
32.34
|
15.00
|
14,380
|
|
|
9/9/2015
|
-0.10 / -0.31%
|
32.70
|
33.00
|
32.00
|
32.00
|
32.67
|
15.09
|
6,550
|
|
|
9/8/2015
|
-0.20 / -0.62%
|
31.20
|
32.10
|
31.20
|
32.10
|
31.77
|
15.14
|
10,010
|
|
|
9/7/2015
|
+0.50 / +1.57%
|
32.00
|
32.30
|
31.80
|
32.30
|
31.81
|
15.23
|
14,400
|
|
|
9/4/2015
|
-0.10 / -0.31%
|
31.50
|
33.80
|
31.50
|
31.80
|
32.04
|
15.00
|
16,290
|
|
|
9/3/2015
|
-0.40 / -1.24%
|
32.70
|
32.70
|
31.60
|
31.90
|
31.66
|
15.05
|
5,590
|
|
|
9/1/2015
|
-0.20 / -0.62%
|
31.60
|
32.30
|
31.60
|
32.30
|
31.79
|
15.23
|
1,510
|
|
|
8/31/2015
|
+0.10 / +0.31%
|
33.10
|
33.10
|
31.90
|
32.50
|
32.18
|
15.33
|
13,550
|
|
|
8/28/2015
|
+0.40 / +1.25%
|
33.90
|
33.90
|
32.00
|
32.40
|
32.51
|
15.28
|
19,930
|
|
|
8/27/2015
|
-0.60 / -1.84%
|
33.70
|
33.70
|
31.60
|
32.00
|
31.88
|
15.09
|
1,380
|
|
|
8/26/2015
|
+1.60 / +5.16%
|
31.80
|
32.60
|
31.80
|
32.60
|
32.20
|
15.38
|
21,550
|
|
|
8/25/2015
|
-0.20 / -0.64%
|
31.50
|
32.80
|
31.00
|
31.00
|
31.39
|
14.62
|
16,790
|
|
|
8/24/2015
|
-2.20 / -6.59%
|
32.20
|
33.30
|
31.10
|
31.20
|
31.53
|
14.72
|
73,860
|
|
|
8/21/2015
|
+0.30 / +0.91%
|
33.40
|
33.90
|
32.50
|
33.40
|
33.02
|
15.75
|
3,240
|
|
|
8/20/2015
|
-0.30 / -0.90%
|
34.00
|
34.00
|
32.80
|
33.10
|
33.18
|
15.61
|
17,570
|
|
|
8/19/2015
|
-0.10 / -0.30%
|
32.30
|
33.70
|
32.30
|
33.40
|
32.98
|
15.75
|
564,180
|
|
|
8/18/2015
|
+0.40 / +1.21%
|
33.10
|
33.70
|
33.10
|
33.50
|
33.22
|
15.80
|
16,920
|
|
|
8/17/2015
|
-0.60 / -1.78%
|
34.10
|
34.10
|
33.10
|
33.10
|
33.53
|
15.61
|
51,010
|
|
|
8/14/2015
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.50
|
33.70
|
33.90
|
15.89
|
28,790
|
|
|
8/13/2015
|
-0.10 / -0.30%
|
33.80
|
33.80
|
32.80
|
33.70
|
33.08
|
15.89
|
15,540
|
|
|
8/12/2015
|
+0.20 / +0.60%
|
35.40
|
35.40
|
33.60
|
33.80
|
34.09
|
15.94
|
48,990
|
|
|
8/11/2015
|
+0.60 / +1.82%
|
34.00
|
34.20
|
33.10
|
33.60
|
33.61
|
15.85
|
74,500
|
|
|
8/10/2015
|
0.00 / 0.00%
|
33.00
|
33.10
|
32.20
|
33.00
|
32.96
|
15.56
|
42,410
|
|
|
8/7/2015
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.40
|
33.00
|
32.62
|
15.56
|
1,870
|
|
|
8/6/2015
|
0.00 / 0.00%
|
33.00
|
33.20
|
32.40
|
33.00
|
32.99
|
15.56
|
30,220
|
|
|
8/5/2015
|
+0.10 / +0.30%
|
32.80
|
33.00
|
32.60
|
33.00
|
32.89
|
15.56
|
32,750
|
|
|
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
|
|
|