|
Closing price on 3/6/2020
|
|
| Open |
16.15 |
| High |
16.20 |
| Low |
16.10 |
| Volume |
297,870 |
| Split-adjusted Price |
16.15 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2020
|
0.00 / 0.00%
|
16.15
|
16.20
|
16.10
|
16.15
|
16.13
|
16.15
|
297,870
|
|
|
3/5/2020
|
0.00 / 0.00%
|
16.10
|
16.25
|
16.00
|
16.15
|
16.16
|
16.15
|
282,100
|
|
|
3/4/2020
|
-0.15 / -0.92%
|
16.30
|
16.35
|
16.00
|
16.15
|
16.15
|
16.15
|
313,410
|
|
|
3/3/2020
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.54
|
16.30
|
296,420
|
|
|
3/2/2020
|
-0.10 / -0.60%
|
16.80
|
16.85
|
16.65
|
16.70
|
16.77
|
16.70
|
282,720
|
|
|
2/28/2020
|
-0.15 / -0.88%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.79
|
16.80
|
301,640
|
|
|
2/27/2020
|
-0.10 / -0.59%
|
17.05
|
17.10
|
16.90
|
16.95
|
16.95
|
16.95
|
272,430
|
|
|
2/26/2020
|
-0.60 / -3.40%
|
17.65
|
17.65
|
17.05
|
17.05
|
17.31
|
17.05
|
317,120
|
|
|
2/25/2020
|
-0.20 / -1.12%
|
17.85
|
17.85
|
17.45
|
17.65
|
17.68
|
17.65
|
308,550
|
|
|
2/24/2020
|
-0.05 / -0.28%
|
17.90
|
17.90
|
17.70
|
17.85
|
17.81
|
17.85
|
289,710
|
|
|
2/21/2020
|
-0.30 / -1.65%
|
18.20
|
18.20
|
17.85
|
17.90
|
17.89
|
17.90
|
270,450
|
|
|
2/20/2020
|
+0.10 / +0.55%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.13
|
18.20
|
324,130
|
|
|
2/19/2020
|
-0.15 / -0.82%
|
18.20
|
18.20
|
17.95
|
18.10
|
18.05
|
18.10
|
320,040
|
|
|
2/18/2020
|
-0.20 / -1.08%
|
18.40
|
18.40
|
18.20
|
18.25
|
18.30
|
18.25
|
300,230
|
|
|
2/17/2020
|
-0.30 / -1.60%
|
18.60
|
18.60
|
18.45
|
18.45
|
18.53
|
18.45
|
284,800
|
|
|
2/14/2020
|
-0.05 / -0.27%
|
18.80
|
18.85
|
18.70
|
18.75
|
18.75
|
18.75
|
313,880
|
|
|
2/13/2020
|
-0.15 / -0.79%
|
18.95
|
19.00
|
18.70
|
18.80
|
18.84
|
18.80
|
291,120
|
|
|
2/12/2020
|
+0.05 / +0.26%
|
18.90
|
18.95
|
18.85
|
18.95
|
18.89
|
18.95
|
308,090
|
|
|
2/11/2020
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.84
|
18.90
|
292,780
|
|
|
2/10/2020
|
-0.10 / -0.52%
|
19.10
|
19.15
|
18.90
|
19.00
|
18.97
|
19.00
|
316,760
|
|
|
2/7/2020
|
0.00 / 0.00%
|
19.10
|
19.25
|
18.90
|
19.10
|
19.09
|
19.10
|
294,320
|
|
|
2/6/2020
|
+0.05 / +0.26%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.04
|
19.10
|
300,120
|
|
|
2/5/2020
|
-0.15 / -0.78%
|
19.10
|
19.10
|
18.95
|
19.05
|
19.03
|
19.05
|
298,910
|
|
|
2/4/2020
|
-0.25 / -1.29%
|
19.40
|
19.45
|
19.20
|
19.20
|
19.31
|
19.20
|
287,040
|
|
|
2/3/2020
|
-0.20 / -1.02%
|
19.50
|
19.60
|
19.40
|
19.45
|
19.46
|
19.45
|
3,172,080
|
|
|
1/31/2020
|
0.00 / 0.00%
|
19.50
|
19.65
|
19.35
|
19.65
|
19.50
|
19.65
|
333,150
|
|
|
1/30/2020
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.55
|
19.65
|
19.63
|
19.65
|
292,680
|
|
|
1/22/2020
|
+0.15 / +0.77%
|
19.50
|
19.65
|
19.40
|
19.65
|
19.45
|
19.65
|
307,890
|
|
|
1/21/2020
|
0.00 / 0.00%
|
19.55
|
19.55
|
19.40
|
19.50
|
19.47
|
19.50
|
298,220
|
|
|
1/20/2020
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.45
|
19.50
|
19.51
|
19.50
|
297,380
|
|
|