|
Closing price on 8/9/2018
|
|
| Open |
17.95 |
| High |
17.95 |
| Low |
17.65 |
| Volume |
23,450 |
| Split-adjusted Price |
13.19 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2018
|
-0.15 / -0.84%
|
17.95
|
17.95
|
17.65
|
17.65
|
17.65
|
13.19
|
23,450
|
|
|
8/8/2018
|
+0.10 / +0.56%
|
17.95
|
17.95
|
17.80
|
17.80
|
17.91
|
13.30
|
7,760
|
|
|
8/7/2018
|
-0.15 / -0.84%
|
17.80
|
17.85
|
17.65
|
17.70
|
17.76
|
13.23
|
25,790
|
|
|
8/6/2018
|
+0.25 / +1.42%
|
17.60
|
18.00
|
17.60
|
17.85
|
17.88
|
13.34
|
15,440
|
|
|
8/3/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
13.15
|
2,320
|
|
|
8/2/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
13.15
|
92,010
|
|
|
8/1/2018
|
+0.20 / +1.15%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.55
|
13.15
|
19,600
|
|
|
7/31/2018
|
+0.05 / +0.29%
|
17.35
|
17.40
|
17.35
|
17.40
|
17.38
|
13.00
|
7,560
|
|
|
7/30/2018
|
+0.05 / +0.29%
|
17.10
|
17.35
|
17.10
|
17.35
|
17.29
|
12.97
|
75,600
|
|
|
7/27/2018
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.33
|
12.93
|
19,910
|
|
|
7/26/2018
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.25
|
12.93
|
21,060
|
|
|
7/25/2018
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.85
|
1,000
|
|
|
7/24/2018
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.20
|
12.78
|
76,470
|
|
|
7/23/2018
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.24
|
12.93
|
52,970
|
|
|
7/20/2018
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.01
|
12.85
|
5,880
|
|
|
7/19/2018
|
+0.05 / +0.29%
|
17.30
|
17.30
|
16.95
|
17.00
|
17.02
|
12.70
|
11,280
|
|
|
7/18/2018
|
-0.25 / -1.45%
|
17.20
|
17.30
|
16.95
|
16.95
|
17.03
|
12.67
|
108,680
|
|
|
7/17/2018
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.18
|
12.85
|
3,260
|
|
|
7/16/2018
|
+0.20 / +1.18%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.13
|
12.85
|
9,960
|
|
|
7/13/2018
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.01
|
12.70
|
14,050
|
|
|
7/12/2018
|
+0.65 / +3.98%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.96
|
12.70
|
32,850
|
|
|
7/11/2018
|
-0.65 / -3.82%
|
17.00
|
17.00
|
16.35
|
16.35
|
16.97
|
12.22
|
96,700
|
|
|
7/10/2018
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.03
|
12.70
|
40,530
|
|
|
7/9/2018
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.98
|
12.70
|
27,980
|
|
|
7/6/2018
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.86
|
12.70
|
26,520
|
|
|
7/5/2018
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.95
|
12.70
|
34,800
|
|
|
7/4/2018
|
+0.15 / +0.89%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.85
|
12.70
|
85,200
|
|
|
7/3/2018
|
-0.45 / -2.60%
|
17.30
|
17.30
|
16.85
|
16.85
|
17.02
|
12.59
|
43,540
|
|
|
7/2/2018
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.15
|
17.30
|
17.20
|
12.93
|
17,850
|
|
|
6/29/2018
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.22
|
12.93
|
66,140
|
|
|