|
Closing price on 2/8/2017
|
|
| Open |
10.70 |
| High |
11.20 |
| Low |
10.00 |
| Volume |
6,610 |
| Split-adjusted Price |
9.86 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2017
|
-0.60 / -5.61%
|
10.70
|
11.20
|
10.00
|
10.10
|
10.50
|
9.86
|
6,610
|
|
|
2/7/2017
|
-0.70 / -6.14%
|
10.65
|
11.80
|
10.65
|
10.70
|
11.52
|
10.44
|
11,980
|
|
|
2/6/2017
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.21
|
11.13
|
1,070
|
|
|
2/3/2017
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.44
|
10
|
|
|
2/2/2017
|
-0.65 / -6.10%
|
10.00
|
10.20
|
9.41
|
10.00
|
9.66
|
9.76
|
46,800
|
|
|
1/25/2017
|
+0.65 / +6.50%
|
10.65
|
10.70
|
10.65
|
10.65
|
10.66
|
9.87
|
1,390
|
|
|
1/24/2017
|
+0.10 / +1.01%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
9.27
|
600
|
|
|
1/23/2017
|
-0.70 / -6.60%
|
9.87
|
10.80
|
9.87
|
9.90
|
9.90
|
9.18
|
2,020
|
|
|
1/20/2017
|
0.00 / 0.00%
|
10.50
|
10.60
|
9.86
|
10.60
|
9.88
|
9.82
|
77,910
|
|
|
1/19/2017
|
-0.65 / -5.78%
|
10.50
|
11.50
|
10.50
|
10.60
|
10.90
|
9.82
|
22,670
|
|
|
1/18/2017
|
-0.75 / -6.25%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
10.43
|
60
|
|
|
1/17/2017
|
-0.10 / -0.83%
|
11.40
|
12.10
|
11.35
|
12.00
|
12.03
|
11.12
|
17,950
|
|
|
1/16/2017
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.15
|
11.21
|
6,050
|
|
|
1/13/2017
|
-0.30 / -2.40%
|
11.65
|
12.30
|
11.65
|
12.20
|
12.12
|
11.31
|
48,510
|
|
|
1/12/2017
|
+0.70 / +5.93%
|
11.00
|
12.50
|
11.00
|
12.50
|
12.06
|
11.59
|
5,400
|
|
|
1/11/2017
|
-0.70 / -5.60%
|
12.40
|
12.40
|
11.80
|
11.80
|
12.10
|
10.94
|
300
|
|
|
1/10/2017
|
+0.40 / +3.31%
|
12.55
|
12.60
|
11.80
|
12.50
|
12.05
|
11.59
|
4,150
|
|
|
1/9/2017
|
+0.20 / +1.68%
|
11.30
|
12.10
|
11.30
|
12.10
|
11.31
|
11.21
|
18,660
|
|
|
1/6/2017
|
-0.65 / -5.18%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.03
|
1,350
|
|
|
1/5/2017
|
-0.05 / -0.40%
|
11.80
|
12.70
|
11.80
|
12.55
|
12.55
|
11.63
|
18,810
|
|
|
1/4/2017
|
0.00 / 0.00%
|
11.85
|
12.60
|
11.75
|
12.60
|
12.14
|
11.68
|
22,650
|
|
|
1/3/2017
|
-0.90 / -6.67%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.63
|
11.68
|
45,130
|
|
|
12/30/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.20
|
13.50
|
13.35
|
12.51
|
59,980
|
|
|
12/29/2016
|
-0.20 / -1.46%
|
13.60
|
14.00
|
13.00
|
13.50
|
13.23
|
12.51
|
90,720
|
|
|
12/28/2016
|
+0.10 / +0.74%
|
13.10
|
14.10
|
13.10
|
13.70
|
13.85
|
12.70
|
53,080
|
|
|
12/27/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.00
|
13.60
|
13.70
|
12.60
|
75,310
|
|
|
12/26/2016
|
-0.10 / -0.73%
|
14.10
|
14.10
|
12.90
|
13.60
|
13.85
|
12.60
|
48,460
|
|
|
12/23/2016
|
-0.40 / -2.84%
|
13.40
|
14.30
|
13.40
|
13.70
|
14.19
|
12.70
|
55,800
|
|
|
12/22/2016
|
+0.10 / +0.71%
|
14.10
|
14.80
|
13.30
|
14.10
|
13.92
|
13.07
|
198,430
|
|
|
12/21/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.40
|
14.00
|
13.81
|
12.98
|
167,290
|
|
|