|
Closing price on 11/26/2010
|
|
| Open |
15.70 |
| High |
16.30 |
| Low |
15.60 |
| Volume |
89,940 |
| Split-adjusted Price |
14.64 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2010
|
+0.10 / +0.64%
|
15.70
|
16.30
|
15.60
|
15.80
|
15.80
|
14.64
|
89,940
|
|
|
11/25/2010
|
+0.70 / +4.67%
|
15.00
|
15.70
|
14.50
|
15.70
|
15.70
|
14.55
|
27,150
|
|
|
11/24/2010
|
-0.20 / -1.32%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
13.90
|
2,170
|
|
|
11/23/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
14.09
|
200
|
|
|
11/22/2010
|
+0.50 / +3.40%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
14.09
|
30
|
|
|
11/19/2010
|
+0.60 / +4.26%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.70
|
13.62
|
1,260
|
|
|
11/18/2010
|
-0.40 / -2.76%
|
13.80
|
15.20
|
13.80
|
14.10
|
14.10
|
13.07
|
8,420
|
|
|
11/17/2010
|
-0.70 / -4.61%
|
14.50
|
15.80
|
14.50
|
14.50
|
14.50
|
13.44
|
18,120
|
|
|
11/16/2010
|
-0.70 / -4.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.09
|
310
|
|
|
11/15/2010
|
-0.80 / -4.79%
|
16.70
|
16.70
|
15.90
|
15.90
|
15.90
|
14.74
|
20
|
|
|
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
|
|
|