|
Closing price on 1/16/2018
|
|
| Open |
17.30 |
| High |
17.75 |
| Low |
17.20 |
| Volume |
554,890 |
| Split-adjusted Price |
17.18 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2018
|
+0.05 / +0.28%
|
17.30
|
17.75
|
17.20
|
17.60
|
17.50
|
17.18
|
554,890
|
|
|
1/15/2018
|
+0.05 / +0.29%
|
17.10
|
17.60
|
17.10
|
17.55
|
17.38
|
17.13
|
442,610
|
|
|
1/12/2018
|
0.00 / 0.00%
|
17.30
|
17.60
|
16.60
|
17.50
|
16.98
|
17.08
|
624,450
|
|
|
1/11/2018
|
+0.25 / +1.45%
|
17.20
|
17.55
|
16.95
|
17.50
|
17.39
|
17.08
|
464,130
|
|
|
1/10/2018
|
+0.15 / +0.88%
|
16.90
|
17.30
|
16.80
|
17.25
|
17.16
|
16.84
|
219,610
|
|
|
1/9/2018
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.85
|
17.10
|
17.03
|
16.69
|
202,190
|
|
|
1/8/2018
|
+0.30 / +1.78%
|
17.05
|
17.20
|
16.85
|
17.20
|
17.00
|
16.79
|
3,232,070
|
|
|
1/5/2018
|
+0.10 / +0.60%
|
16.55
|
17.10
|
16.55
|
16.90
|
16.85
|
16.50
|
3,234,760
|
|
|
1/4/2018
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.92
|
16.40
|
265,770
|
|
|
1/3/2018
|
+0.40 / +2.44%
|
16.50
|
17.10
|
16.40
|
16.80
|
16.79
|
16.40
|
330,440
|
|
|
1/2/2018
|
+0.30 / +1.86%
|
16.40
|
17.00
|
16.00
|
16.40
|
16.47
|
16.01
|
246,050
|
|
|
12/29/2017
|
-0.10 / -0.62%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.34
|
15.71
|
268,860
|
|
|
12/28/2017
|
+0.30 / +1.89%
|
15.90
|
16.20
|
15.70
|
16.20
|
16.00
|
15.81
|
260,870
|
|
|
12/27/2017
|
-0.25 / -1.55%
|
16.00
|
16.20
|
15.60
|
15.90
|
15.89
|
15.52
|
271,240
|
|
|
12/26/2017
|
+0.05 / +0.31%
|
15.90
|
16.40
|
15.80
|
16.15
|
16.09
|
15.76
|
313,810
|
|
|
12/25/2017
|
+0.10 / +0.63%
|
16.00
|
16.15
|
15.90
|
16.10
|
16.01
|
15.71
|
302,410
|
|
|
12/22/2017
|
+0.70 / +4.58%
|
15.50
|
16.35
|
15.35
|
16.00
|
15.81
|
15.62
|
409,760
|
|
|
12/21/2017
|
-0.20 / -1.29%
|
15.70
|
15.90
|
15.30
|
15.30
|
15.52
|
14.93
|
278,500
|
|
|
12/20/2017
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.50
|
15.50
|
15.59
|
15.13
|
289,460
|
|
|
12/19/2017
|
-0.30 / -1.88%
|
16.00
|
16.50
|
15.50
|
15.70
|
15.87
|
15.32
|
281,640
|
|
|
12/18/2017
|
+0.20 / +1.27%
|
15.70
|
16.10
|
15.50
|
16.00
|
15.85
|
15.62
|
307,210
|
|
|
12/15/2017
|
-0.50 / -3.07%
|
16.10
|
16.70
|
15.80
|
15.80
|
16.28
|
15.42
|
401,050
|
|
|
12/14/2017
|
+0.60 / +3.82%
|
15.70
|
16.30
|
15.40
|
16.30
|
15.85
|
15.91
|
340,970
|
|
|
12/13/2017
|
+0.30 / +1.95%
|
15.10
|
15.90
|
15.10
|
15.70
|
15.43
|
15.32
|
271,100
|
|
|
12/12/2017
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.10
|
15.40
|
15.38
|
15.03
|
389,430
|
|
|
12/11/2017
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.50
|
15.60
|
15.71
|
15.23
|
297,660
|
|
|
12/8/2017
|
+0.40 / +2.60%
|
15.70
|
15.90
|
15.50
|
15.80
|
15.69
|
15.42
|
1,028,920
|
|
|
12/7/2017
|
+0.70 / +4.76%
|
15.60
|
15.70
|
14.90
|
15.40
|
15.35
|
15.03
|
1,006,840
|
|
|
12/6/2017
|
-0.30 / -2.00%
|
15.00
|
15.20
|
14.70
|
14.70
|
14.94
|
14.35
|
1,084,350
|
|
|
12/5/2017
|
+0.15 / +1.01%
|
15.00
|
15.15
|
14.60
|
15.00
|
14.96
|
14.64
|
1,120,100
|
|
|