|
Closing price on 10/26/2010
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
14.80 |
| Volume |
2,090 |
| Split-adjusted Price |
14.37 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2010
|
+0.10 / +0.65%
|
15.80
|
15.80
|
14.80
|
15.50
|
15.50
|
14.37
|
2,090
|
|
|
10/25/2010
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.27
|
10
|
|
|
10/22/2010
|
+0.50 / +3.45%
|
15.20
|
15.20
|
14.00
|
15.00
|
15.00
|
13.90
|
11,110
|
|
|
10/21/2010
|
-0.20 / -1.36%
|
14.00
|
15.20
|
14.00
|
14.50
|
14.50
|
13.44
|
17,820
|
|
|
10/20/2010
|
-0.70 / -4.55%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
13.62
|
15,200
|
|
|
10/19/2010
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.27
|
0
|
|
|
10/18/2010
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.40
|
14.27
|
16,570
|
|
|
10/15/2010
|
-0.50 / -3.16%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.30
|
14.18
|
410
|
|
|
10/14/2010
|
+0.40 / +2.60%
|
15.30
|
15.80
|
15.00
|
15.80
|
15.80
|
14.64
|
5,010
|
|
|
10/13/2010
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.27
|
3,000
|
|
|
10/12/2010
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.37
|
5,810
|
|
|
10/11/2010
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
14.83
|
300
|
|
|
10/8/2010
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
14.83
|
1,000
|
|
|
10/7/2010
|
0.00 / 0.00%
|
15.40
|
16.00
|
15.40
|
16.00
|
16.00
|
14.83
|
3,020
|
|
|
10/6/2010
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
14.83
|
5,500
|
|
|
10/5/2010
|
+0.60 / +3.92%
|
14.90
|
15.90
|
14.90
|
15.90
|
15.90
|
14.74
|
2,020
|
|
|
10/4/2010
|
-0.60 / -3.77%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.30
|
14.18
|
13,030
|
|
|
10/1/2010
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.90
|
14.74
|
710
|
|
|
9/30/2010
|
+0.30 / +1.92%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
14.74
|
45,140
|
|
|
9/29/2010
|
+0.20 / +1.30%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
14.46
|
20
|
|
|
9/28/2010
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.27
|
8,130
|
|
|
9/27/2010
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.40
|
14.27
|
12,060
|
|
|
9/24/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.40
|
14.27
|
11,940
|
|
|
9/23/2010
|
-0.40 / -2.53%
|
15.40
|
15.80
|
15.40
|
15.40
|
15.40
|
14.27
|
3,480
|
|
|
9/22/2010
|
+0.20 / +1.28%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
14.64
|
100
|
|
|
9/21/2010
|
-0.60 / -3.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.46
|
2,000
|
|
|
9/20/2010
|
+0.30 / +1.89%
|
15.50
|
16.20
|
15.30
|
16.20
|
16.20
|
15.01
|
19,000
|
|
|
9/17/2010
|
-0.10 / -0.63%
|
16.10
|
16.30
|
15.90
|
15.90
|
15.90
|
14.74
|
11,050
|
|
|
9/16/2010
|
+0.10 / +0.63%
|
15.60
|
16.00
|
15.50
|
16.00
|
16.00
|
14.83
|
1,500
|
|
|
9/15/2010
|
-0.10 / -0.63%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.90
|
14.74
|
18,010
|
|
|