|
Closing price on 4/11/2017
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
33,450 |
| Split-adjusted Price |
10.30 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2017
|
-0.35 / -3.21%
|
10.50
|
10.70
|
10.50
|
10.55
|
10.58
|
10.30
|
33,450
|
|
|
4/10/2017
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.50
|
10.90
|
10.73
|
10.64
|
43,070
|
|
|
4/7/2017
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.80
|
10.64
|
42,500
|
|
|
4/5/2017
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.50
|
10.90
|
10.72
|
10.64
|
33,950
|
|
|
4/4/2017
|
+0.10 / +0.93%
|
10.50
|
11.00
|
10.40
|
10.90
|
10.74
|
10.64
|
45,630
|
|
|
4/3/2017
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.60
|
10.80
|
10.79
|
10.54
|
30,200
|
|
|
3/31/2017
|
+0.10 / +0.93%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.97
|
10.54
|
48,230
|
|
|
3/30/2017
|
+0.10 / +0.94%
|
10.35
|
10.80
|
10.10
|
10.70
|
10.50
|
10.44
|
37,150
|
|
|
3/29/2017
|
+0.25 / +2.42%
|
10.35
|
10.60
|
10.00
|
10.60
|
10.30
|
10.35
|
41,080
|
|
|
3/28/2017
|
-0.25 / -2.36%
|
10.70
|
10.90
|
10.35
|
10.35
|
10.54
|
10.10
|
40,530
|
|
|
3/27/2017
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.30
|
10.60
|
10.40
|
10.35
|
37,400
|
|
|
3/24/2017
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.50
|
10.70
|
10.76
|
10.44
|
47,870
|
|
|
3/23/2017
|
+0.20 / +1.90%
|
10.50
|
11.00
|
10.20
|
10.70
|
10.73
|
10.44
|
105,340
|
|
|
3/22/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.30
|
10.25
|
60,950
|
|
|
3/21/2017
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.00
|
10.50
|
10.29
|
10.25
|
47,220
|
|
|
3/20/2017
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.09
|
10.15
|
55,280
|
|
|
3/17/2017
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.85
|
10.25
|
28,560
|
|
|
3/16/2017
|
-0.30 / -2.78%
|
10.05
|
10.80
|
10.05
|
10.50
|
10.43
|
10.25
|
43,030
|
|
|
3/15/2017
|
-0.60 / -5.26%
|
11.10
|
11.10
|
10.65
|
10.80
|
10.77
|
10.54
|
69,850
|
|
|
3/14/2017
|
-0.30 / -2.56%
|
12.00
|
12.00
|
11.00
|
11.40
|
11.33
|
11.13
|
62,310
|
|
|
3/13/2017
|
+0.30 / +2.63%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.76
|
11.42
|
102,130
|
|
|
3/10/2017
|
+0.55 / +5.07%
|
10.85
|
11.50
|
10.80
|
11.40
|
11.00
|
11.13
|
43,910
|
|
|
3/9/2017
|
+0.45 / +4.33%
|
11.00
|
11.00
|
10.75
|
10.85
|
10.86
|
10.59
|
19,060
|
|
|
3/8/2017
|
+0.30 / +2.97%
|
10.10
|
10.80
|
10.00
|
10.40
|
10.41
|
10.15
|
92,020
|
|
|
3/7/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.00
|
9.86
|
5,600
|
|
|
3/6/2017
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.12
|
9.86
|
11,270
|
|
|
3/3/2017
|
-0.50 / -4.72%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.14
|
9.86
|
10,450
|
|
|
3/2/2017
|
0.00 / 0.00%
|
10.05
|
10.60
|
10.05
|
10.60
|
10.33
|
10.35
|
520
|
|
|
3/1/2017
|
+0.05 / +0.47%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.30
|
10.35
|
730
|
|
|
2/28/2017
|
+0.65 / +6.57%
|
10.40
|
10.55
|
10.00
|
10.55
|
10.47
|
10.30
|
48,520
|
|
|