|
Closing price on 1/31/2013
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.40 |
| Volume |
0 |
| Split-adjusted Price |
5.93 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.93
|
0
|
|
|
1/30/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
5.93
|
540
|
|
|
1/29/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.93
|
0
|
|
|
1/28/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
5.93
|
6,500
|
|
|
1/25/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.40
|
6.40
|
6.40
|
5.93
|
5,200
|
|
|
1/24/2013
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.93
|
3,510
|
|
|
1/23/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.56
|
0
|
|
|
1/22/2013
|
-0.30 / -4.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.56
|
520
|
|
|
1/21/2013
|
-0.40 / -5.97%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.84
|
1,000
|
|
|
1/18/2013
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.20
|
6.70
|
6.70
|
6.21
|
5,010
|
|
|
1/17/2013
|
+0.30 / +5.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
5.84
|
60
|
|
|
1/16/2013
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.56
|
100
|
|
|
1/15/2013
|
-0.40 / -6.56%
|
6.10
|
6.10
|
5.70
|
5.70
|
5.70
|
5.28
|
2,000
|
|
|
1/14/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.65
|
0
|
|
|
1/11/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.65
|
4,000
|
|
|
1/10/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.65
|
2,500
|
|
|
1/9/2013
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
5.65
|
15,000
|
|
|
1/8/2013
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.47
|
0
|
|
|
1/7/2013
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.47
|
1,090
|
|
|
1/4/2013
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.28
|
2,020
|
|
|
1/3/2013
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.70
|
5.28
|
10,020
|
|
|
1/2/2013
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.10
|
0
|
|
|
12/28/2012
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.10
|
1,090
|
|
|
12/27/2012
|
+0.20 / +3.92%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.30
|
4.91
|
4,010
|
|
|
12/26/2012
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.73
|
10
|
|
|
12/25/2012
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.00
|
4.63
|
20
|
|
|
12/24/2012
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
5.00
|
4.63
|
13,350
|
|
|
12/21/2012
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.45
|
10
|
|
|
12/20/2012
|
+0.20 / +4.44%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.36
|
1,950
|
|
|
12/19/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.17
|
0
|
|
|