|
Closing price on 9/14/2017
|
|
| Open |
17.05 |
| High |
17.30 |
| Low |
16.90 |
| Volume |
42,550 |
| Split-adjusted Price |
9.30 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2017
|
0.00 / 0.00%
|
17.05
|
17.30
|
16.90
|
17.05
|
17.03
|
9.30
|
42,550
|
|
|
9/13/2017
|
+0.15 / +0.89%
|
16.90
|
17.05
|
16.90
|
17.05
|
16.98
|
9.30
|
55,290
|
|
|
9/12/2017
|
-0.15 / -0.88%
|
17.05
|
17.05
|
16.90
|
16.90
|
16.95
|
9.21
|
33,330
|
|
|
9/11/2017
|
-0.45 / -2.57%
|
17.25
|
17.50
|
16.95
|
17.05
|
17.06
|
9.30
|
49,840
|
|
|
9/8/2017
|
-0.25 / -1.41%
|
17.70
|
17.80
|
17.50
|
17.50
|
17.57
|
9.54
|
88,040
|
|
|
9/7/2017
|
-0.05 / -0.28%
|
18.10
|
18.10
|
17.70
|
17.75
|
17.73
|
9.68
|
27,750
|
|
|
9/6/2017
|
-0.30 / -1.66%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.90
|
9.70
|
22,960
|
|
|
9/5/2017
|
-0.10 / -0.55%
|
18.30
|
18.30
|
17.00
|
18.10
|
17.52
|
9.87
|
188,490
|
|
|
9/1/2017
|
-0.10 / -0.55%
|
18.20
|
18.30
|
17.80
|
18.20
|
18.01
|
9.92
|
43,070
|
|
|
8/31/2017
|
+0.25 / +1.39%
|
18.30
|
18.30
|
17.70
|
18.30
|
17.84
|
9.98
|
54,660
|
|
|
8/30/2017
|
+0.15 / +0.84%
|
18.30
|
18.30
|
17.90
|
18.05
|
17.99
|
9.84
|
41,150
|
|
|
8/29/2017
|
-0.20 / -1.10%
|
17.85
|
18.10
|
17.80
|
17.90
|
17.82
|
9.76
|
50,320
|
|
|
8/28/2017
|
0.00 / 0.00%
|
17.50
|
18.30
|
17.50
|
18.10
|
18.00
|
9.87
|
25,920
|
|
|
8/25/2017
|
+0.60 / +3.43%
|
17.85
|
18.30
|
17.30
|
18.10
|
17.80
|
9.87
|
26,260
|
|
|
8/24/2017
|
-0.60 / -3.31%
|
18.10
|
18.10
|
17.50
|
17.50
|
17.60
|
9.54
|
30,870
|
|
|
8/23/2017
|
-0.35 / -1.90%
|
18.45
|
18.45
|
17.70
|
18.10
|
18.18
|
9.87
|
29,580
|
|
|
8/22/2017
|
+0.35 / +1.93%
|
18.45
|
18.45
|
18.10
|
18.45
|
18.36
|
10.06
|
21,480
|
|
|
8/21/2017
|
-0.15 / -0.82%
|
18.25
|
18.50
|
17.05
|
18.10
|
18.13
|
9.87
|
361,830
|
|
|
8/18/2017
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.25
|
18.25
|
18.27
|
9.95
|
104,820
|
|
|
8/17/2017
|
-0.05 / -0.27%
|
18.30
|
18.60
|
18.25
|
18.25
|
18.33
|
9.95
|
44,260
|
|
|
8/16/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.20
|
18.30
|
18.34
|
9.98
|
149,110
|
|
|
8/15/2017
|
-0.05 / -0.27%
|
18.90
|
18.90
|
18.30
|
18.30
|
18.37
|
9.98
|
161,310
|
|
|
8/14/2017
|
-0.15 / -0.81%
|
18.75
|
18.75
|
18.35
|
18.35
|
18.52
|
10.00
|
84,370
|
|
|
8/11/2017
|
+0.10 / +0.54%
|
18.70
|
18.90
|
18.40
|
18.50
|
18.67
|
10.09
|
68,520
|
|
|
8/10/2017
|
-0.50 / -2.65%
|
18.90
|
18.90
|
18.20
|
18.40
|
18.25
|
10.03
|
33,460
|
|
|
8/9/2017
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.60
|
18.90
|
18.82
|
10.30
|
54,900
|
|
|
8/8/2017
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.50
|
18.90
|
18.67
|
10.30
|
87,690
|
|
|
8/7/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
18.70
|
18.80
|
18.93
|
10.25
|
55,240
|
|
|
8/4/2017
|
-0.10 / -0.53%
|
18.70
|
19.00
|
18.50
|
18.80
|
18.76
|
10.25
|
31,190
|
|
|
8/3/2017
|
+0.15 / +0.80%
|
18.40
|
20.00
|
18.40
|
18.90
|
18.84
|
10.30
|
137,100
|
|
|