|
Closing price on 12/21/2017
|
|
| Open |
15.70 |
| High |
15.90 |
| Low |
15.30 |
| Volume |
278,500 |
| Split-adjusted Price |
14.93 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2017
|
-0.20 / -1.29%
|
15.70
|
15.90
|
15.30
|
15.30
|
15.52
|
14.93
|
278,500
|
|
|
12/20/2017
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.50
|
15.50
|
15.59
|
15.13
|
289,460
|
|
|
12/19/2017
|
-0.30 / -1.88%
|
16.00
|
16.50
|
15.50
|
15.70
|
15.87
|
15.32
|
281,640
|
|
|
12/18/2017
|
+0.20 / +1.27%
|
15.70
|
16.10
|
15.50
|
16.00
|
15.85
|
15.62
|
307,210
|
|
|
12/15/2017
|
-0.50 / -3.07%
|
16.10
|
16.70
|
15.80
|
15.80
|
16.28
|
15.42
|
401,050
|
|
|
12/14/2017
|
+0.60 / +3.82%
|
15.70
|
16.30
|
15.40
|
16.30
|
15.85
|
15.91
|
340,970
|
|
|
12/13/2017
|
+0.30 / +1.95%
|
15.10
|
15.90
|
15.10
|
15.70
|
15.43
|
15.32
|
271,100
|
|
|
12/12/2017
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.10
|
15.40
|
15.38
|
15.03
|
389,430
|
|
|
12/11/2017
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.50
|
15.60
|
15.71
|
15.23
|
297,660
|
|
|
12/8/2017
|
+0.40 / +2.60%
|
15.70
|
15.90
|
15.50
|
15.80
|
15.69
|
15.42
|
1,028,920
|
|
|
12/7/2017
|
+0.70 / +4.76%
|
15.60
|
15.70
|
14.90
|
15.40
|
15.35
|
15.03
|
1,006,840
|
|
|
12/6/2017
|
-0.30 / -2.00%
|
15.00
|
15.20
|
14.70
|
14.70
|
14.94
|
14.35
|
1,084,350
|
|
|
12/5/2017
|
+0.15 / +1.01%
|
15.00
|
15.15
|
14.60
|
15.00
|
14.96
|
14.64
|
1,120,100
|
|
|
12/4/2017
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.45
|
14.85
|
14.75
|
14.49
|
990,040
|
|
|
12/1/2017
|
-0.15 / -1.01%
|
14.90
|
14.90
|
14.45
|
14.75
|
14.68
|
14.40
|
1,037,970
|
|
|
11/30/2017
|
+0.70 / +4.93%
|
14.30
|
15.05
|
14.20
|
14.90
|
14.71
|
14.54
|
1,178,990
|
|
|
11/29/2017
|
0.00 / 0.00%
|
14.00
|
14.25
|
14.00
|
14.20
|
14.13
|
13.86
|
1,033,890
|
|
|
11/28/2017
|
+0.05 / +0.35%
|
14.15
|
14.20
|
13.60
|
14.20
|
13.83
|
13.86
|
418,860
|
|
|
11/27/2017
|
-0.15 / -1.05%
|
14.40
|
14.40
|
13.80
|
14.15
|
14.10
|
13.81
|
418,830
|
|
|
11/24/2017
|
+0.60 / +4.38%
|
13.70
|
14.50
|
13.50
|
14.30
|
14.10
|
13.96
|
369,200
|
|
|
11/23/2017
|
-0.30 / -2.14%
|
14.10
|
14.30
|
13.70
|
13.70
|
14.11
|
13.37
|
489,490
|
|
|
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
|
|
|