|
Closing price on 1/31/2019
|
|
| Open |
1.80 |
| High |
1.85 |
| Low |
1.79 |
| Volume |
20,470 |
| Split-adjusted Price |
1.79 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2019
|
-0.01 / -0.56%
|
1.80
|
1.85
|
1.79
|
1.79
|
1.81
|
1.79
|
20,470
|
|
|
1/30/2019
|
+0.04 / +2.27%
|
1.71
|
1.81
|
1.70
|
1.80
|
1.78
|
1.80
|
272,150
|
|
|
1/29/2019
|
-0.02 / -1.12%
|
1.78
|
1.78
|
1.76
|
1.76
|
1.77
|
1.76
|
37,570
|
|
|
1/28/2019
|
+0.01 / +0.56%
|
1.77
|
1.79
|
1.73
|
1.78
|
1.77
|
1.78
|
44,510
|
|
|
1/25/2019
|
-0.03 / -1.67%
|
1.80
|
1.80
|
1.76
|
1.77
|
1.76
|
1.77
|
38,540
|
|
|
1/24/2019
|
+0.02 / +1.12%
|
1.78
|
1.82
|
1.70
|
1.80
|
1.76
|
1.80
|
36,370
|
|
|
1/23/2019
|
+0.08 / +4.71%
|
1.70
|
1.80
|
1.70
|
1.78
|
1.77
|
1.78
|
19,160
|
|
|
1/22/2019
|
-0.08 / -4.49%
|
1.72
|
1.88
|
1.66
|
1.70
|
1.68
|
1.70
|
52,260
|
|
|
1/21/2019
|
-0.01 / -0.56%
|
1.78
|
1.82
|
1.70
|
1.78
|
1.76
|
1.78
|
120,050
|
|
|
1/18/2019
|
-0.05 / -2.72%
|
1.84
|
1.84
|
1.79
|
1.79
|
1.80
|
1.79
|
86,000
|
|
|
1/17/2019
|
-0.01 / -0.54%
|
1.84
|
1.85
|
1.80
|
1.84
|
1.80
|
1.84
|
93,760
|
|
|
1/16/2019
|
0.00 / 0.00%
|
1.84
|
1.92
|
1.80
|
1.85
|
1.87
|
1.85
|
206,600
|
|
|
1/15/2019
|
0.00 / 0.00%
|
1.84
|
1.85
|
1.77
|
1.85
|
1.82
|
1.85
|
40,220
|
|
|
1/14/2019
|
0.00 / 0.00%
|
1.85
|
1.86
|
1.80
|
1.85
|
1.84
|
1.85
|
197,190
|
|
|
1/11/2019
|
+0.08 / +4.52%
|
1.67
|
1.85
|
1.67
|
1.85
|
1.78
|
1.85
|
82,420
|
|
|
1/10/2019
|
-0.11 / -5.85%
|
1.88
|
1.88
|
1.77
|
1.77
|
1.82
|
1.77
|
90,760
|
|
|
1/9/2019
|
0.00 / 0.00%
|
1.94
|
1.94
|
1.75
|
1.88
|
1.86
|
1.88
|
162,020
|
|
|
1/8/2019
|
+0.12 / +6.82%
|
1.72
|
1.88
|
1.72
|
1.88
|
1.87
|
1.88
|
707,010
|
|
|
1/7/2019
|
+0.11 / +6.67%
|
1.65
|
1.76
|
1.65
|
1.76
|
1.72
|
1.76
|
319,500
|
|
|
1/4/2019
|
+0.03 / +1.85%
|
1.62
|
1.65
|
1.61
|
1.65
|
1.63
|
1.65
|
44,110
|
|
|
1/3/2019
|
0.00 / 0.00%
|
1.62
|
1.65
|
1.61
|
1.62
|
1.62
|
1.62
|
152,690
|
|
|
1/2/2019
|
-0.01 / -0.61%
|
1.69
|
1.69
|
1.61
|
1.62
|
1.64
|
1.62
|
34,140
|
|
|
12/28/2018
|
-0.08 / -4.68%
|
1.71
|
1.71
|
1.60
|
1.63
|
1.61
|
1.63
|
109,090
|
|
|
12/27/2018
|
+0.09 / +5.56%
|
1.62
|
1.73
|
1.62
|
1.71
|
1.69
|
1.71
|
109,760
|
|
|
12/26/2018
|
0.00 / 0.00%
|
1.61
|
1.69
|
1.61
|
1.62
|
1.63
|
1.62
|
89,750
|
|
|
12/25/2018
|
+0.02 / +1.25%
|
1.60
|
1.63
|
1.60
|
1.62
|
1.62
|
1.62
|
61,850
|
|
|
12/24/2018
|
0.00 / 0.00%
|
1.63
|
1.65
|
1.60
|
1.60
|
1.61
|
1.60
|
69,700
|
|
|
12/21/2018
|
-0.02 / -1.23%
|
1.58
|
1.68
|
1.58
|
1.60
|
1.62
|
1.60
|
103,170
|
|
|
12/20/2018
|
-0.08 / -4.71%
|
1.64
|
1.72
|
1.62
|
1.62
|
1.66
|
1.62
|
37,360
|
|
|
12/19/2018
|
-0.05 / -2.86%
|
1.76
|
1.76
|
1.64
|
1.70
|
1.67
|
1.70
|
32,930
|
|
|