|
Closing price on 3/2/2016
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
51,100 |
| Split-adjusted Price |
11.12 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2016
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.86
|
11.12
|
51,100
|
|
|
3/1/2016
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.73
|
11.03
|
27,110
|
|
|
2/29/2016
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.40
|
11.80
|
11.70
|
10.94
|
42,220
|
|
|
2/26/2016
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.08
|
11.21
|
33,360
|
|
|
2/25/2016
|
-0.20 / -1.63%
|
12.30
|
12.30
|
11.90
|
12.10
|
12.13
|
11.21
|
34,130
|
|
|
2/24/2016
|
+0.40 / +3.36%
|
11.80
|
12.30
|
11.80
|
12.30
|
11.96
|
11.40
|
36,800
|
|
|
2/23/2016
|
-0.20 / -1.65%
|
12.20
|
12.20
|
11.50
|
11.90
|
11.95
|
11.03
|
36,560
|
|
|
2/22/2016
|
-0.20 / -1.63%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.18
|
11.21
|
34,570
|
|
|
2/19/2016
|
+0.30 / +2.50%
|
12.00
|
12.30
|
11.80
|
12.30
|
12.03
|
11.40
|
30,590
|
|
|
2/18/2016
|
-0.10 / -0.83%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.13
|
11.12
|
32,070
|
|
|
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
|
|
|