|
Closing price on 12/16/2013
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.60 |
| Volume |
6,000 |
| Split-adjusted Price |
6.12 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.12
|
6,000
|
|
|
12/13/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.12
|
500
|
|
|
12/12/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.12
|
0
|
|
|
12/11/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.12
|
0
|
|
|
12/10/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.12
|
1,610
|
|
|
12/9/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.12
|
0
|
|
|
12/6/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.12
|
880
|
|
|
12/5/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
6.21
|
2,000
|
|
|
12/4/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.12
|
500
|
|
|
12/3/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.12
|
8,490
|
|
|
12/2/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
6.21
|
2,110
|
|
|
11/29/2013
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.12
|
2,000
|
|
|
11/28/2013
|
-0.10 / -1.59%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.20
|
5.75
|
5,030
|
|
|
11/27/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.84
|
1,000
|
|
|
11/26/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.84
|
2,000
|
|
|
11/25/2013
|
-0.30 / -4.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.84
|
10
|
|
|
11/22/2013
|
-0.20 / -2.94%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
6.12
|
1,120
|
|
|
11/21/2013
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.30
|
6,330
|
|
|
11/20/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.93
|
0
|
|
|
11/19/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.93
|
0
|
|
|
11/18/2013
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.93
|
2,000
|
|
|
11/15/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.75
|
0
|
|
|
11/14/2013
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.75
|
2,000
|
|
|
11/13/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.56
|
0
|
|
|
11/12/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.56
|
0
|
|
|
11/11/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.56
|
0
|
|
|
11/8/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.56
|
0
|
|
|
11/7/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.56
|
0
|
|
|
11/6/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.56
|
0
|
|
|
11/5/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.56
|
0
|
|
|