|
Closing price on 1/5/2016
|
|
| Open |
13.20 |
| High |
13.60 |
| Low |
13.20 |
| Volume |
18,660 |
| Split-adjusted Price |
12.60 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2016
|
+0.40 / +3.03%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.45
|
12.60
|
18,660
|
|
|
1/4/2016
|
-0.80 / -5.71%
|
13.80
|
14.10
|
13.10
|
13.20
|
13.38
|
12.23
|
25,040
|
|
|
12/31/2015
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.96
|
12.98
|
44,340
|
|
|
12/30/2015
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.89
|
12.98
|
24,550
|
|
|
12/29/2015
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.83
|
12.88
|
23,790
|
|
|
12/28/2015
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.84
|
12.88
|
22,900
|
|
|
12/25/2015
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.94
|
12.98
|
20,800
|
|
|
12/24/2015
|
+0.50 / +3.70%
|
13.40
|
14.00
|
13.40
|
14.00
|
13.57
|
12.98
|
25,050
|
|
|
12/23/2015
|
+0.10 / +0.75%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.38
|
12.51
|
44,410
|
|
|
12/22/2015
|
+0.10 / +0.75%
|
13.10
|
13.50
|
13.00
|
13.40
|
13.18
|
12.42
|
40,500
|
|
|
12/21/2015
|
0.00 / 0.00%
|
13.20
|
13.50
|
12.50
|
13.30
|
12.98
|
12.33
|
35,060
|
|
|
12/18/2015
|
+0.40 / +3.10%
|
12.90
|
13.60
|
12.50
|
13.30
|
12.88
|
12.33
|
52,980
|
|
|
12/17/2015
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.98
|
11.96
|
25,510
|
|
|
12/16/2015
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.86
|
12.05
|
36,620
|
|
|
12/15/2015
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.20
|
12.50
|
12.41
|
11.59
|
22,720
|
|
|
12/14/2015
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.64
|
11.68
|
42,650
|
|
|
12/11/2015
|
+0.40 / +3.25%
|
12.20
|
12.70
|
11.60
|
12.70
|
12.08
|
11.77
|
38,580
|
|
|
12/10/2015
|
+0.80 / +6.96%
|
11.70
|
12.30
|
11.50
|
12.30
|
11.93
|
11.40
|
50,370
|
|
|
12/9/2015
|
-0.20 / -1.71%
|
11.80
|
12.10
|
11.50
|
11.50
|
11.87
|
10.66
|
31,680
|
|
|
12/8/2015
|
+0.30 / +2.63%
|
11.40
|
11.90
|
11.40
|
11.70
|
11.67
|
10.84
|
27,340
|
|
|
12/7/2015
|
-0.50 / -4.20%
|
12.30
|
12.30
|
11.40
|
11.40
|
11.45
|
10.57
|
3,930
|
|
|
12/4/2015
|
-0.60 / -4.80%
|
13.10
|
13.10
|
11.70
|
11.90
|
12.05
|
11.03
|
219,260
|
|
|
12/3/2015
|
+0.50 / +4.17%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.61
|
11.59
|
7,850
|
|
|
12/2/2015
|
+0.70 / +6.19%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.87
|
11.12
|
267,630
|
|
|
12/1/2015
|
+0.70 / +6.60%
|
10.20
|
11.30
|
10.00
|
11.30
|
11.17
|
10.47
|
132,710
|
|
|
11/30/2015
|
-0.60 / -5.36%
|
10.70
|
11.20
|
10.50
|
10.60
|
10.86
|
9.82
|
103,070
|
|
|
11/27/2015
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.38
|
153,240
|
|
|
11/26/2015
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.73
|
21,170
|
|
|
11/25/2015
|
+0.60 / +6.45%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.81
|
9.18
|
132,790
|
|
|
11/24/2015
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.62
|
20
|
|
|