|
Closing price on 12/3/2014
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
12.20 |
| Volume |
592,520 |
| Split-adjusted Price |
11.31 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2014
|
-0.60 / -4.69%
|
13.60
|
13.60
|
12.20
|
12.20
|
12.20
|
11.31
|
592,520
|
|
|
12/2/2014
|
-0.20 / -1.54%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.86
|
4,500
|
|
|
12/1/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.05
|
70
|
|
|
11/28/2014
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.05
|
10
|
|
|
11/27/2014
|
+0.70 / +5.98%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
11.49
|
20
|
|
|
11/26/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.84
|
100
|
|
|
11/25/2014
|
+0.70 / +6.36%
|
11.50
|
11.70
|
10.30
|
11.70
|
11.70
|
10.84
|
4,020
|
|
|
11/24/2014
|
0.00 / 0.00%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
10.19
|
370
|
|
|
11/21/2014
|
+0.40 / +3.77%
|
11.30
|
11.30
|
9.90
|
11.00
|
11.00
|
10.19
|
15,000
|
|
|
11/20/2014
|
-0.70 / -6.19%
|
12.00
|
12.00
|
10.60
|
10.60
|
10.60
|
9.82
|
170
|
|
|
11/19/2014
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.47
|
500,010
|
|
|
11/18/2014
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.57
|
370
|
|
|
11/17/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.92
|
0
|
|
|
11/14/2014
|
+0.70 / +7.00%
|
10.70
|
10.70
|
9.30
|
10.70
|
10.70
|
9.92
|
230
|
|
|
11/13/2014
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.27
|
200
|
|
|
11/12/2014
|
+0.50 / +5.49%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.90
|
10
|
|
|
11/11/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.43
|
0
|
|
|
11/10/2014
|
-0.60 / -6.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.43
|
10
|
|
|
11/7/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.99
|
0
|
|
|
11/6/2014
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.99
|
1,000
|
|
|
11/5/2014
|
+0.50 / +5.49%
|
9.10
|
9.60
|
8.50
|
9.60
|
9.60
|
8.90
|
19,600
|
|
|
11/4/2014
|
+0.50 / +5.81%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
8.43
|
12,240
|
|
|
11/3/2014
|
+0.30 / +3.61%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
7.97
|
1,500
|
|
|
10/31/2014
|
-0.60 / -6.74%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.69
|
120
|
|
|
10/30/2014
|
+0.40 / +4.71%
|
8.00
|
8.90
|
8.00
|
8.90
|
8.90
|
8.25
|
1,010
|
|
|
10/29/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.88
|
0
|
|
|
10/28/2014
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.88
|
530
|
|
|
10/27/2014
|
-0.20 / -2.41%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
7.51
|
30
|
|
|
10/24/2014
|
+0.50 / +6.41%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.69
|
20
|
|
|
10/23/2014
|
-0.40 / -4.88%
|
8.30
|
8.50
|
7.80
|
7.80
|
7.80
|
7.23
|
5,300
|
|
|