|
Closing price on 11/12/2010
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
16.70 |
| Volume |
0 |
| Split-adjusted Price |
15.48 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2010
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
15.48
|
0
|
|
|
11/11/2010
|
0.00 / 0.00%
|
16.70
|
17.50
|
16.70
|
16.70
|
16.70
|
15.48
|
6,000
|
|
|
11/10/2010
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
15.48
|
200
|
|
|
11/9/2010
|
+0.50 / +3.09%
|
16.20
|
17.00
|
15.40
|
16.70
|
16.70
|
15.48
|
17,840
|
|
|
11/8/2010
|
-0.80 / -4.71%
|
16.20
|
16.50
|
16.20
|
16.20
|
16.20
|
15.01
|
20,020
|
|
|
11/5/2010
|
+0.60 / +3.66%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.76
|
1,010
|
|
|
11/4/2010
|
+0.30 / +1.86%
|
15.30
|
16.40
|
15.30
|
16.40
|
16.40
|
15.20
|
1,020
|
|
|
11/3/2010
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.92
|
1,050
|
|
|
11/2/2010
|
+0.60 / +3.85%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
15.01
|
157,390
|
|
|
11/1/2010
|
+0.70 / +4.70%
|
15.60
|
15.60
|
14.90
|
15.60
|
15.60
|
14.46
|
17,010
|
|
|
10/29/2010
|
+0.70 / +4.93%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
13.81
|
4,510
|
|
|
10/28/2010
|
-0.70 / -4.70%
|
15.50
|
15.60
|
14.20
|
14.20
|
14.20
|
13.16
|
39,070
|
|
|
10/27/2010
|
-0.60 / -3.87%
|
15.70
|
15.80
|
14.90
|
14.90
|
14.90
|
13.81
|
11,080
|
|
|
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
|
|
|