|
Closing price on 2/17/2016
|
|
| Open |
12.10 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
40,800 |
| Split-adjusted Price |
11.21 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2016
|
-0.10 / -0.82%
|
12.10
|
12.30
|
12.00
|
12.10
|
12.08
|
11.21
|
40,800
|
|
|
2/16/2016
|
-0.60 / -4.69%
|
12.60
|
12.80
|
12.20
|
12.20
|
12.38
|
11.31
|
31,900
|
|
|
2/15/2016
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.68
|
11.86
|
35,650
|
|
|
2/5/2016
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.75
|
11.77
|
10,120
|
|
|
2/4/2016
|
+0.10 / +0.80%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.52
|
11.68
|
30,520
|
|
|
2/3/2016
|
+0.40 / +3.31%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.21
|
11.59
|
50,270
|
|
|
2/2/2016
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.04
|
11.21
|
15,450
|
|
|
2/1/2016
|
+0.30 / +2.54%
|
11.80
|
12.10
|
11.80
|
12.10
|
11.84
|
11.21
|
21,290
|
|
|
1/29/2016
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.60
|
10.94
|
30,640
|
|
|
1/28/2016
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
11.60
|
11.78
|
10.75
|
27,550
|
|
|
1/27/2016
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.73
|
10.75
|
23,130
|
|
|
1/26/2016
|
-0.50 / -4.10%
|
12.20
|
12.30
|
11.70
|
11.70
|
11.96
|
10.84
|
34,540
|
|
|
1/25/2016
|
+0.20 / +1.67%
|
12.00
|
12.50
|
12.00
|
12.20
|
12.28
|
11.31
|
38,670
|
|
|
1/22/2016
|
-0.10 / -0.83%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.21
|
11.12
|
31,940
|
|
|
1/21/2016
|
-0.70 / -5.47%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.22
|
11.21
|
53,810
|
|
|
1/20/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.73
|
11.86
|
10,650
|
|
|
1/19/2016
|
+0.40 / +3.23%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.67
|
11.86
|
12,800
|
|
|
1/18/2016
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.00
|
12.40
|
12.38
|
11.49
|
9,480
|
|
|
1/15/2016
|
-0.20 / -1.54%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.84
|
11.86
|
15,200
|
|
|
1/14/2016
|
+0.10 / +0.78%
|
12.70
|
13.00
|
12.50
|
13.00
|
12.75
|
12.05
|
7,450
|
|
|
1/13/2016
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.60
|
12.90
|
12.83
|
11.96
|
15,200
|
|
|
1/12/2016
|
-0.30 / -2.29%
|
13.10
|
13.20
|
12.20
|
12.80
|
12.77
|
11.86
|
21,070
|
|
|
1/11/2016
|
-0.10 / -0.76%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.22
|
12.14
|
13,390
|
|
|
1/8/2016
|
-0.30 / -2.22%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.31
|
12.23
|
8,340
|
|
|
1/7/2016
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.57
|
12.51
|
22,850
|
|
|
1/6/2016
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.40
|
13.60
|
13.54
|
12.60
|
22,600
|
|
|
1/5/2016
|
+0.40 / +3.03%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.45
|
12.60
|
18,660
|
|
|
1/4/2016
|
-0.80 / -5.71%
|
13.80
|
14.10
|
13.10
|
13.20
|
13.38
|
12.23
|
25,040
|
|
|
12/31/2015
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.96
|
12.98
|
44,340
|
|
|
12/30/2015
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.89
|
12.98
|
24,550
|
|
|