|
Closing price on 12/7/2016
|
|
| Open |
9.90 |
| High |
10.40 |
| Low |
9.80 |
| Volume |
49,550 |
| Split-adjusted Price |
9.64 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2016
|
+0.40 / +4.00%
|
9.90
|
10.40
|
9.80
|
10.40
|
10.07
|
9.64
|
49,550
|
|
|
12/6/2016
|
+0.49 / +5.15%
|
10.00
|
10.05
|
9.50
|
10.00
|
9.89
|
9.27
|
65,930
|
|
|
12/5/2016
|
+0.61 / +6.85%
|
9.52
|
9.52
|
8.90
|
9.51
|
9.49
|
8.81
|
10,960
|
|
|
12/2/2016
|
-0.56 / -5.92%
|
9.90
|
10.10
|
8.90
|
8.90
|
9.24
|
8.25
|
10,710
|
|
|
12/1/2016
|
-0.34 / -3.47%
|
9.51
|
9.90
|
9.41
|
9.46
|
9.58
|
8.77
|
4,070
|
|
|
11/30/2016
|
+0.30 / +3.16%
|
9.00
|
9.90
|
9.00
|
9.80
|
9.43
|
9.08
|
560
|
|
|
11/29/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.80
|
10,100
|
|
|
11/28/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.80
|
4,270
|
|
|
11/25/2016
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
8.80
|
12,530
|
|
|
11/24/2016
|
+0.20 / +2.11%
|
9.45
|
9.70
|
9.45
|
9.70
|
9.58
|
8.99
|
2,140
|
|
|
11/23/2016
|
-0.38 / -3.85%
|
9.50
|
9.84
|
9.50
|
9.50
|
9.59
|
8.80
|
5,590
|
|
|
11/22/2016
|
-0.10 / -1.00%
|
9.35
|
9.88
|
9.35
|
9.88
|
9.88
|
9.16
|
40
|
|
|
11/21/2016
|
-0.02 / -0.20%
|
9.50
|
9.99
|
9.50
|
9.98
|
9.74
|
9.25
|
350
|
|
|
11/18/2016
|
+0.01 / +0.10%
|
10.60
|
10.60
|
9.98
|
10.00
|
10.13
|
9.27
|
3,060
|
|
|
11/17/2016
|
+0.49 / +5.16%
|
9.10
|
10.00
|
9.00
|
9.99
|
9.34
|
9.26
|
29,020
|
|
|
11/16/2016
|
-0.47 / -4.71%
|
9.50
|
10.30
|
9.50
|
9.50
|
9.57
|
8.80
|
22,360
|
|
|
11/15/2016
|
-0.01 / -0.10%
|
9.50
|
9.98
|
9.50
|
9.97
|
9.71
|
9.24
|
3,400
|
|
|
11/14/2016
|
+0.01 / +0.10%
|
9.50
|
9.99
|
9.50
|
9.98
|
9.59
|
9.25
|
2,920
|
|
|
11/11/2016
|
-0.03 / -0.30%
|
9.50
|
9.97
|
9.50
|
9.97
|
9.74
|
9.24
|
10,350
|
|
|
11/10/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.60
|
10.00
|
9.67
|
9.27
|
3,000
|
|
|
11/9/2016
|
-0.10 / -0.99%
|
10.25
|
10.30
|
9.90
|
10.00
|
10.16
|
9.27
|
12,010
|
|
|
11/8/2016
|
+0.20 / +2.02%
|
9.50
|
10.20
|
9.50
|
10.10
|
9.83
|
9.36
|
450
|
|
|
11/7/2016
|
-0.40 / -3.88%
|
9.63
|
9.90
|
9.63
|
9.90
|
9.77
|
9.18
|
1,310
|
|
|
11/4/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.55
|
0
|
|
|
11/3/2016
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.10
|
10.30
|
10.84
|
9.55
|
8,120
|
|
|
11/2/2016
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.70
|
10.30
|
9.82
|
9.55
|
7,130
|
|
|
11/1/2016
|
-0.15 / -1.44%
|
10.70
|
10.70
|
9.72
|
10.30
|
9.94
|
9.55
|
15,390
|
|
|
10/31/2016
|
-0.20 / -1.88%
|
10.15
|
10.50
|
10.00
|
10.45
|
10.07
|
9.69
|
21,640
|
|
|
10/28/2016
|
-0.15 / -1.39%
|
11.40
|
11.40
|
10.10
|
10.65
|
10.60
|
9.87
|
4,530
|
|
|
10/27/2016
|
+0.30 / +2.86%
|
10.30
|
11.15
|
9.80
|
10.80
|
10.07
|
10.01
|
19,960
|
|
|