|
Closing price on 6/5/2019
|
|
| Open |
1.61 |
| High |
1.63 |
| Low |
1.55 |
| Volume |
19,870 |
| Split-adjusted Price |
1.49 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2019
|
-0.01 / -0.62%
|
1.61
|
1.63
|
1.55
|
1.60
|
1.56
|
1.49
|
19,870
|
|
|
6/4/2019
|
0.00 / 0.00%
|
1.53
|
1.61
|
1.53
|
1.61
|
1.60
|
1.50
|
20,590
|
|
|
6/3/2019
|
-0.02 / -1.23%
|
1.60
|
1.63
|
1.59
|
1.61
|
1.61
|
1.50
|
6,360
|
|
|
5/31/2019
|
+0.01 / +0.62%
|
1.65
|
1.65
|
1.58
|
1.63
|
1.63
|
1.52
|
8,900
|
|
|
5/30/2019
|
0.00 / 0.00%
|
1.63
|
1.63
|
1.60
|
1.62
|
1.61
|
1.51
|
100,160
|
|
|
5/29/2019
|
-0.02 / -1.22%
|
1.64
|
1.65
|
1.62
|
1.62
|
1.64
|
1.51
|
108,350
|
|
|
5/28/2019
|
+0.02 / +1.23%
|
1.62
|
1.65
|
1.62
|
1.64
|
1.63
|
1.53
|
84,550
|
|
|
5/27/2019
|
+0.05 / +3.18%
|
1.57
|
1.64
|
1.57
|
1.62
|
1.62
|
1.51
|
175,760
|
|
|
5/24/2019
|
+0.05 / +3.29%
|
1.56
|
1.59
|
1.55
|
1.57
|
1.56
|
1.46
|
244,280
|
|
|
5/23/2019
|
-0.03 / -1.94%
|
1.52
|
1.55
|
1.51
|
1.52
|
1.52
|
1.41
|
96,350
|
|
|
5/22/2019
|
+0.01 / +0.65%
|
1.52
|
1.55
|
1.50
|
1.55
|
1.51
|
1.44
|
25,800
|
|
|
5/21/2019
|
-0.01 / -0.65%
|
1.54
|
1.55
|
1.51
|
1.54
|
1.53
|
1.43
|
97,860
|
|
|
5/20/2019
|
0.00 / 0.00%
|
1.58
|
1.58
|
1.51
|
1.55
|
1.54
|
1.44
|
46,230
|
|
|
5/17/2019
|
-0.05 / -3.13%
|
1.58
|
1.60
|
1.55
|
1.55
|
1.57
|
1.44
|
129,480
|
|
|
5/16/2019
|
-0.02 / -1.23%
|
1.60
|
1.62
|
1.59
|
1.60
|
1.60
|
1.49
|
16,040
|
|
|
5/15/2019
|
+0.02 / +1.25%
|
1.60
|
1.69
|
1.60
|
1.62
|
1.64
|
1.51
|
127,730
|
|
|
5/14/2019
|
+0.10 / +6.67%
|
1.51
|
1.60
|
1.51
|
1.60
|
1.59
|
1.49
|
456,920
|
|
|
5/13/2019
|
-0.04 / -2.60%
|
1.54
|
1.54
|
1.50
|
1.50
|
1.52
|
1.40
|
30,300
|
|
|
5/10/2019
|
+0.03 / +1.99%
|
1.52
|
1.54
|
1.51
|
1.54
|
1.51
|
1.43
|
15,850
|
|
|
5/9/2019
|
-0.01 / -0.66%
|
1.52
|
1.53
|
1.51
|
1.51
|
1.52
|
1.41
|
31,600
|
|
|
5/8/2019
|
+0.02 / +1.33%
|
1.50
|
1.53
|
1.49
|
1.52
|
1.51
|
1.41
|
13,470
|
|
|
5/7/2019
|
-0.01 / -0.66%
|
1.50
|
1.53
|
1.49
|
1.50
|
1.51
|
1.40
|
103,910
|
|
|
5/6/2019
|
-0.03 / -1.95%
|
1.54
|
1.56
|
1.50
|
1.51
|
1.52
|
1.41
|
117,140
|
|
|
5/3/2019
|
-0.03 / -1.91%
|
1.55
|
1.58
|
1.54
|
1.54
|
1.55
|
1.43
|
61,190
|
|
|
5/2/2019
|
0.00 / 0.00%
|
1.57
|
1.57
|
1.53
|
1.57
|
1.56
|
1.46
|
5,550
|
|
|
4/26/2019
|
-0.02 / -1.26%
|
1.58
|
1.60
|
1.53
|
1.57
|
1.54
|
1.46
|
144,410
|
|
|
4/25/2019
|
-0.01 / -0.63%
|
1.60
|
1.60
|
1.57
|
1.59
|
1.59
|
1.48
|
14,060
|
|
|
4/24/2019
|
+0.02 / +1.27%
|
1.59
|
1.61
|
1.58
|
1.60
|
1.60
|
1.49
|
91,960
|
|
|
4/23/2019
|
-0.02 / -1.25%
|
1.60
|
1.60
|
1.57
|
1.58
|
1.59
|
1.47
|
57,960
|
|
|
4/22/2019
|
-0.02 / -1.23%
|
1.64
|
1.64
|
1.56
|
1.60
|
1.62
|
1.49
|
103,850
|
|
|