|
Closing price on 4/1/2015
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.80 |
| Volume |
27,100 |
| Split-adjusted Price |
11.03 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2015
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.88
|
11.03
|
27,100
|
|
|
3/31/2015
|
+0.70 / +6.19%
|
12.00
|
12.00
|
10.60
|
12.00
|
11.65
|
11.12
|
3,060
|
|
|
3/30/2015
|
-0.80 / -6.61%
|
11.90
|
12.00
|
11.30
|
11.30
|
11.97
|
10.47
|
15,700
|
|
|
3/27/2015
|
-0.10 / -0.82%
|
12.10
|
12.20
|
11.40
|
12.10
|
12.07
|
11.21
|
23,190
|
|
|
3/26/2015
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.20
|
11.99
|
11.31
|
20,760
|
|
|
3/25/2015
|
+0.50 / +4.27%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.23
|
11.31
|
1,390
|
|
|
3/24/2015
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.85
|
10.84
|
347,090
|
|
|
3/23/2015
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.95
|
11.03
|
130
|
|
|
3/20/2015
|
-0.40 / -3.28%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.85
|
10.94
|
40
|
|
|
3/19/2015
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.20
|
11.31
|
15,460
|
|
|
3/18/2015
|
+0.60 / +5.22%
|
11.50
|
12.10
|
10.70
|
12.10
|
12.10
|
11.21
|
45,000
|
|
|
3/17/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.66
|
0
|
|
|
3/16/2015
|
+0.10 / +0.88%
|
12.00
|
12.00
|
10.70
|
11.50
|
11.50
|
10.66
|
120
|
|
|
3/13/2015
|
+0.70 / +6.54%
|
10.20
|
11.40
|
10.20
|
11.40
|
11.40
|
10.57
|
300
|
|
|
3/12/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.92
|
0
|
|
|
3/11/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.92
|
0
|
|
|
3/10/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.92
|
0
|
|
|
3/9/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.92
|
0
|
|
|
3/6/2015
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.92
|
60
|
|
|
3/5/2015
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.27
|
270
|
|
|
3/4/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.73
|
0
|
|
|
3/3/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.73
|
0
|
|
|
3/2/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.73
|
0
|
|
|
2/27/2015
|
-0.60 / -5.41%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
9.73
|
260
|
|
|
2/26/2015
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.29
|
0
|
|
|
2/25/2015
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.29
|
0
|
|
|
2/24/2015
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.29
|
0
|
|
|
2/13/2015
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.29
|
300
|
|
|
2/12/2015
|
+0.50 / +5.05%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
9.64
|
150
|
|
|
2/11/2015
|
+0.60 / +6.45%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.90
|
9.18
|
80
|
|
|