|
Closing price on 11/22/2017
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
13.40 |
| Volume |
518,500 |
| Split-adjusted Price |
13.67 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2017
|
-0.20 / -1.41%
|
14.20
|
14.30
|
13.40
|
14.00
|
13.78
|
13.67
|
518,500
|
|
|
11/21/2017
|
+0.10 / +0.71%
|
14.10
|
14.50
|
14.10
|
14.20
|
14.29
|
13.86
|
393,060
|
|
|
11/20/2017
|
+0.40 / +2.92%
|
13.40
|
14.25
|
13.40
|
14.10
|
14.04
|
13.76
|
3,482,840
|
|
|
11/17/2017
|
-0.10 / -0.72%
|
13.50
|
13.80
|
13.30
|
13.70
|
13.58
|
13.37
|
301,170
|
|
|
11/16/2017
|
+0.50 / +3.76%
|
13.60
|
14.10
|
13.10
|
13.80
|
13.66
|
13.47
|
232,140
|
|
|
11/15/2017
|
-0.35 / -2.56%
|
13.60
|
13.65
|
13.30
|
13.30
|
13.48
|
12.98
|
670,710
|
|
|
11/14/2017
|
+0.85 / +6.64%
|
12.65
|
13.65
|
12.65
|
13.65
|
13.26
|
13.32
|
705,450
|
|
|
11/13/2017
|
+0.15 / +1.19%
|
12.65
|
12.80
|
12.60
|
12.80
|
12.69
|
12.49
|
3,995,750
|
|
|
11/10/2017
|
-0.65 / -4.89%
|
13.30
|
14.00
|
12.60
|
12.65
|
13.03
|
12.35
|
2,154,870
|
|
|
11/9/2017
|
-0.80 / -5.67%
|
14.00
|
14.00
|
13.15
|
13.30
|
13.49
|
12.98
|
2,145,000
|
|
|
11/8/2017
|
+0.55 / +4.06%
|
13.50
|
14.10
|
13.10
|
14.10
|
13.47
|
13.76
|
2,188,730
|
|
|
11/7/2017
|
-0.35 / -2.52%
|
13.90
|
14.00
|
13.50
|
13.55
|
13.65
|
13.23
|
2,283,890
|
|
|
11/6/2017
|
-0.40 / -2.80%
|
13.90
|
14.20
|
13.70
|
13.90
|
13.97
|
13.57
|
326,570
|
|
|
11/3/2017
|
-0.20 / -1.38%
|
14.50
|
14.80
|
14.30
|
14.30
|
14.48
|
13.96
|
1,326,240
|
|
|
11/2/2017
|
-0.30 / -2.03%
|
14.70
|
15.10
|
14.50
|
14.50
|
14.85
|
14.15
|
1,871,160
|
|
|
11/1/2017
|
-0.60 / -3.90%
|
15.00
|
15.30
|
14.50
|
14.80
|
15.01
|
14.45
|
1,201,500
|
|
|
10/31/2017
|
+0.40 / +2.67%
|
14.75
|
15.50
|
14.35
|
15.40
|
15.19
|
15.03
|
1,335,310
|
|
|
10/30/2017
|
+0.50 / +3.45%
|
14.40
|
15.50
|
14.40
|
15.00
|
14.80
|
14.64
|
2,701,320
|
|
|
10/27/2017
|
+0.15 / +1.05%
|
14.40
|
14.50
|
14.20
|
14.50
|
14.39
|
14.15
|
539,620
|
|
|
10/26/2017
|
-0.05 / -0.35%
|
14.40
|
14.40
|
14.20
|
14.35
|
14.32
|
14.01
|
307,390
|
|
|
10/25/2017
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.26
|
14.06
|
229,400
|
|
|
10/24/2017
|
+0.30 / +2.16%
|
14.00
|
14.20
|
13.30
|
14.20
|
13.95
|
13.86
|
80,570
|
|
|
10/23/2017
|
-0.50 / -3.47%
|
13.80
|
14.30
|
13.50
|
13.90
|
13.85
|
13.57
|
130,350
|
|
|
10/20/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.26
|
14.06
|
88,980
|
|
|
10/19/2017
|
+0.40 / +2.86%
|
14.20
|
14.40
|
14.10
|
14.40
|
14.29
|
14.06
|
147,560
|
|
|
10/18/2017
|
-0.40 / -2.78%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.16
|
13.67
|
185,720
|
|
|
10/17/2017
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.32
|
14.06
|
138,410
|
|
|
10/16/2017
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.36
|
14.15
|
163,240
|
|
|
10/13/2017
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.20
|
14.50
|
14.32
|
14.15
|
196,980
|
|
|
10/12/2017
|
-0.05 / -0.34%
|
14.60
|
14.70
|
14.30
|
14.50
|
14.54
|
14.15
|
164,210
|
|
|