|
Closing price on 2/28/2018
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
17.50 |
| Volume |
288,090 |
| Split-adjusted Price |
17.08 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2018
|
-1.05 / -5.66%
|
18.50
|
18.50
|
17.50
|
17.50
|
18.15
|
17.08
|
288,090
|
|
|
2/27/2018
|
-0.15 / -0.80%
|
18.70
|
18.80
|
18.50
|
18.55
|
18.67
|
18.11
|
297,820
|
|
|
2/26/2018
|
+0.50 / +2.75%
|
18.50
|
19.00
|
18.40
|
18.70
|
18.77
|
18.25
|
340,210
|
|
|
2/23/2018
|
+0.20 / +1.11%
|
18.10
|
18.30
|
17.90
|
18.20
|
18.12
|
17.76
|
266,450
|
|
|
2/22/2018
|
+0.10 / +0.56%
|
17.65
|
18.10
|
17.60
|
18.00
|
17.86
|
17.57
|
220,250
|
|
|
2/21/2018
|
+0.80 / +4.68%
|
16.90
|
17.90
|
16.90
|
17.90
|
17.35
|
17.47
|
243,430
|
|
|
2/13/2018
|
-0.30 / -1.72%
|
17.20
|
17.20
|
16.60
|
17.10
|
16.86
|
16.69
|
228,960
|
|
|
2/12/2018
|
0.00 / 0.00%
|
17.20
|
17.45
|
16.60
|
17.40
|
17.15
|
16.98
|
224,990
|
|
|
2/9/2018
|
0.00 / 0.00%
|
17.30
|
17.45
|
17.10
|
17.40
|
17.34
|
16.98
|
304,430
|
|
|
2/8/2018
|
+0.40 / +2.35%
|
17.30
|
17.55
|
17.20
|
17.40
|
17.40
|
16.98
|
321,230
|
|
|
2/7/2018
|
+1.10 / +6.92%
|
16.40
|
17.00
|
16.00
|
17.00
|
16.67
|
16.59
|
404,890
|
|
|
2/6/2018
|
-0.90 / -5.36%
|
16.70
|
16.70
|
15.65
|
15.90
|
15.95
|
15.52
|
213,750
|
|
|
2/5/2018
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.95
|
16.40
|
204,200
|
|
|
2/2/2018
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.80
|
17.00
|
16.93
|
16.59
|
752,770
|
|
|
2/1/2018
|
-0.10 / -0.59%
|
17.05
|
17.10
|
16.80
|
16.90
|
16.96
|
16.50
|
654,690
|
|
|
1/31/2018
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
17.00
|
17.04
|
16.59
|
230,960
|
|
|
1/30/2018
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.97
|
16.59
|
281,050
|
|
|
1/29/2018
|
-0.40 / -2.30%
|
17.20
|
17.40
|
17.00
|
17.00
|
17.21
|
16.59
|
370,160
|
|
|
1/26/2018
|
+0.20 / +1.16%
|
17.30
|
17.55
|
16.90
|
17.40
|
17.24
|
16.98
|
337,490
|
|
|
1/25/2018
|
+0.05 / +0.29%
|
17.25
|
17.30
|
17.00
|
17.20
|
17.14
|
16.79
|
229,760
|
|
|
1/22/2018
|
+0.15 / +0.88%
|
17.05
|
17.20
|
17.00
|
17.15
|
17.08
|
16.74
|
212,260
|
|
|
1/19/2018
|
+0.40 / +2.41%
|
16.60
|
17.50
|
16.60
|
17.00
|
16.97
|
16.59
|
202,570
|
|
|
1/18/2018
|
+0.20 / +1.22%
|
16.40
|
17.00
|
16.40
|
16.60
|
16.61
|
16.20
|
209,930
|
|
|
1/17/2018
|
-1.20 / -6.82%
|
17.80
|
17.80
|
16.40
|
16.40
|
17.06
|
16.01
|
638,080
|
|
|
1/16/2018
|
+0.05 / +0.28%
|
17.30
|
17.75
|
17.20
|
17.60
|
17.50
|
17.18
|
554,890
|
|
|
1/15/2018
|
+0.05 / +0.29%
|
17.10
|
17.60
|
17.10
|
17.55
|
17.38
|
17.13
|
442,610
|
|
|
1/12/2018
|
0.00 / 0.00%
|
17.30
|
17.60
|
16.60
|
17.50
|
16.98
|
17.08
|
624,450
|
|
|
1/11/2018
|
+0.25 / +1.45%
|
17.20
|
17.55
|
16.95
|
17.50
|
17.39
|
17.08
|
464,130
|
|
|
1/10/2018
|
+0.15 / +0.88%
|
16.90
|
17.30
|
16.80
|
17.25
|
17.16
|
16.84
|
219,610
|
|
|
1/9/2018
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.85
|
17.10
|
17.03
|
16.69
|
202,190
|
|
|