Closing price on 7/26/2018
|
|
Open |
27.30 |
High |
27.30 |
Low |
27.30 |
Volume |
0 |
Split-adjusted Price |
25.30 |
|
|
VNT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2018
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
25.30
|
0
|
|
7/25/2018
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
25.30
|
0
|
|
7/24/2018
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
25.30
|
0
|
|
7/23/2018
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
25.30
|
0
|
|
7/20/2018
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
25.30
|
0
|
|
7/19/2018
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
25.30
|
0
|
|
7/18/2018
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
25.30
|
0
|
|
7/17/2018
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
25.30
|
0
|
|
7/16/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
27.30
|
27.30
|
29.75
|
25.30
|
1,100
|
|
7/13/2018
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
25.30
|
0
|
|
7/12/2018
|
-2.60 / -8.70%
|
27.30
|
32.80
|
27.30
|
27.30
|
29.13
|
25.30
|
300
|
|
7/11/2018
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
27.71
|
263,800
|
|
7/10/2018
|
+2.70 / +9.93%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
27.71
|
100
|
|
7/9/2018
|
-2.60 / -8.72%
|
32.50
|
32.50
|
27.20
|
27.20
|
32.30
|
25.21
|
452,600
|
|
7/6/2018
|
+2.70 / +9.96%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
27.62
|
100
|
|
7/5/2018
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
25.11
|
0
|
|
7/4/2018
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
25.11
|
0
|
|
7/3/2018
|
-3.00 / -9.97%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
25.11
|
100
|
|
7/2/2018
|
-1.40 / -4.44%
|
32.50
|
32.50
|
30.10
|
30.10
|
32.42
|
27.89
|
3,100
|
|
6/29/2018
|
+1.80 / +6.06%
|
31.50
|
32.60
|
30.10
|
31.50
|
32.01
|
29.19
|
9,300
|
|
6/28/2018
|
-2.80 / -8.62%
|
32.50
|
32.50
|
29.70
|
29.70
|
32.15
|
27.52
|
800
|
|
6/27/2018
|
+2.90 / +9.80%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
30.12
|
159,500
|
|
6/26/2018
|
0.00 / 0.00%
|
32.50
|
32.50
|
29.60
|
29.60
|
31.53
|
27.43
|
300
|
|
6/25/2018
|
0.00 / 0.00%
|
32.50
|
32.50
|
29.60
|
29.60
|
32.45
|
27.43
|
32,200
|
|
6/22/2018
|
+0.60 / +2.07%
|
31.40
|
31.90
|
29.50
|
29.60
|
31.87
|
27.43
|
32,800
|
|
6/21/2018
|
+1.30 / +4.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
26.87
|
200
|
|
6/20/2018
|
-1.30 / -4.48%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
25.67
|
100
|
|
6/19/2018
|
+1.40 / +5.07%
|
30.00
|
30.00
|
27.80
|
29.00
|
29.25
|
26.87
|
7,600
|
|
6/18/2018
|
-2.50 / -8.31%
|
33.00
|
33.00
|
27.60
|
27.60
|
30.96
|
25.58
|
5,400
|
|
6/15/2018
|
+2.60 / +9.45%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
27.89
|
100
|
|
|