|
Closing price on 12/4/2015
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
11.70 |
| Volume |
219,260 |
| Split-adjusted Price |
11.03 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2015
|
-0.60 / -4.80%
|
13.10
|
13.10
|
11.70
|
11.90
|
12.05
|
11.03
|
219,260
|
|
|
12/3/2015
|
+0.50 / +4.17%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.61
|
11.59
|
7,850
|
|
|
12/2/2015
|
+0.70 / +6.19%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.87
|
11.12
|
267,630
|
|
|
12/1/2015
|
+0.70 / +6.60%
|
10.20
|
11.30
|
10.00
|
11.30
|
11.17
|
10.47
|
132,710
|
|
|
11/30/2015
|
-0.60 / -5.36%
|
10.70
|
11.20
|
10.50
|
10.60
|
10.86
|
9.82
|
103,070
|
|
|
11/27/2015
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.38
|
153,240
|
|
|
11/26/2015
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.73
|
21,170
|
|
|
11/25/2015
|
+0.60 / +6.45%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.81
|
9.18
|
132,790
|
|
|
11/24/2015
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.62
|
20
|
|
|
11/23/2015
|
-0.60 / -6.32%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.25
|
100
|
|
|
11/20/2015
|
-0.10 / -1.04%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.25
|
8.80
|
3,120
|
|
|
11/19/2015
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.90
|
110
|
|
|
11/18/2015
|
0.00 / 0.00%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.21
|
8.80
|
1,520
|
|
|
11/17/2015
|
+0.10 / +1.06%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.15
|
8.80
|
380
|
|
|
11/16/2015
|
+0.60 / +6.82%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.71
|
10
|
|
|
11/13/2015
|
-0.60 / -6.38%
|
8.80
|
9.80
|
8.80
|
8.80
|
9.05
|
8.16
|
1,710
|
|
|
11/12/2015
|
+0.50 / +5.62%
|
8.40
|
9.40
|
8.30
|
9.40
|
8.33
|
8.71
|
600
|
|
|
11/11/2015
|
+0.50 / +5.95%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.25
|
10
|
|
|
11/10/2015
|
-0.50 / -5.62%
|
9.40
|
9.40
|
8.40
|
8.40
|
8.90
|
7.79
|
200
|
|
|
11/9/2015
|
-0.60 / -6.32%
|
9.80
|
9.80
|
8.90
|
8.90
|
9.52
|
8.25
|
210
|
|
|
11/6/2015
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.44
|
8.80
|
3,390
|
|
|
11/5/2015
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.33
|
8.71
|
1,500
|
|
|
11/4/2015
|
+0.30 / +3.33%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.35
|
8.62
|
600
|
|
|
11/3/2015
|
-0.40 / -4.26%
|
9.20
|
9.60
|
9.00
|
9.00
|
9.09
|
8.34
|
770
|
|
|
11/2/2015
|
+0.40 / +4.44%
|
9.40
|
9.40
|
8.60
|
9.40
|
9.38
|
8.71
|
1,600
|
|
|
10/30/2015
|
-0.20 / -2.17%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.30
|
8.34
|
250
|
|
|
10/29/2015
|
-0.40 / -4.17%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.45
|
8.53
|
260
|
|
|
10/28/2015
|
+0.40 / +4.35%
|
9.60
|
9.60
|
8.70
|
9.60
|
9.09
|
8.90
|
330
|
|
|
10/27/2015
|
-0.60 / -6.12%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.40
|
8.53
|
310
|
|
|
10/26/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.20
|
9.80
|
9.70
|
9.08
|
400
|
|
|