|
Closing price on 9/28/2016
|
|
| Open |
36.90 |
| High |
37.60 |
| Low |
36.80 |
| Volume |
497,450 |
| Split-adjusted Price |
19.01 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2016
|
+0.80 / +2.17%
|
36.90
|
37.60
|
36.80
|
37.60
|
37.19
|
19.01
|
497,450
|
|
|
9/27/2016
|
+0.45 / +1.24%
|
36.75
|
36.90
|
36.50
|
36.80
|
36.73
|
18.61
|
180,010
|
|
|
9/26/2016
|
+0.55 / +1.54%
|
35.80
|
36.35
|
35.40
|
36.35
|
35.81
|
18.38
|
265,080
|
|
|
9/23/2016
|
+0.10 / +0.28%
|
35.50
|
36.30
|
35.50
|
35.80
|
35.90
|
18.10
|
261,910
|
|
|
9/22/2016
|
-0.60 / -1.65%
|
36.50
|
36.60
|
35.70
|
35.70
|
36.00
|
18.05
|
311,660
|
|
|
9/21/2016
|
+0.35 / +0.97%
|
36.50
|
36.50
|
36.00
|
36.30
|
36.25
|
18.36
|
294,370
|
|
|
9/20/2016
|
+0.95 / +2.71%
|
35.10
|
36.40
|
34.90
|
35.95
|
35.70
|
18.18
|
634,740
|
|
|
9/19/2016
|
+0.50 / +1.45%
|
34.95
|
35.35
|
34.80
|
35.00
|
35.05
|
17.70
|
436,230
|
|
|
9/16/2016
|
+0.50 / +1.47%
|
34.00
|
35.40
|
34.00
|
34.50
|
34.75
|
17.45
|
167,780
|
|
|
9/15/2016
|
0.00 / 0.00%
|
34.20
|
34.20
|
33.80
|
34.00
|
33.97
|
17.19
|
85,220
|
|
|
9/14/2016
|
+0.10 / +0.29%
|
33.65
|
34.70
|
33.65
|
34.00
|
34.11
|
17.19
|
118,470
|
|
|
9/13/2016
|
-0.10 / -0.29%
|
34.00
|
34.20
|
33.70
|
33.90
|
33.94
|
17.14
|
221,450
|
|
|
9/12/2016
|
-0.60 / -1.73%
|
34.50
|
34.80
|
33.80
|
34.00
|
34.11
|
17.19
|
182,810
|
|
|
9/9/2016
|
0.00 / 0.00%
|
34.60
|
35.80
|
34.40
|
34.60
|
35.03
|
17.50
|
653,320
|
|
|
9/8/2016
|
+2.10 / +6.46%
|
32.60
|
34.70
|
32.60
|
34.60
|
33.81
|
17.50
|
630,480
|
|
|
9/7/2016
|
-0.10 / -0.31%
|
32.60
|
32.80
|
31.90
|
32.50
|
32.45
|
16.44
|
1,048,010
|
|
|
9/6/2016
|
-0.40 / -1.21%
|
33.00
|
33.00
|
32.40
|
32.60
|
32.61
|
16.49
|
128,700
|
|
|
9/5/2016
|
+1.20 / +3.77%
|
31.80
|
33.00
|
31.60
|
33.00
|
32.27
|
16.69
|
217,170
|
|
|
9/1/2016
|
-0.50 / -1.55%
|
32.50
|
32.50
|
31.80
|
31.80
|
32.00
|
16.08
|
109,680
|
|
|
8/31/2016
|
+0.30 / +0.94%
|
32.30
|
32.50
|
31.90
|
32.30
|
32.16
|
16.33
|
136,210
|
|
|
8/30/2016
|
+0.10 / +0.31%
|
31.80
|
32.00
|
31.50
|
32.00
|
31.78
|
16.18
|
123,870
|
|
|
8/29/2016
|
-0.70 / -2.15%
|
33.00
|
33.00
|
31.90
|
31.90
|
32.28
|
16.13
|
129,630
|
|
|
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
|
|
|