|
Closing price on 4/18/2018
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.60 |
| Volume |
2,506,170 |
| Split-adjusted Price |
14.25 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2018
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.76
|
14.25
|
2,506,170
|
|
|
4/17/2018
|
+0.20 / +1.36%
|
14.70
|
15.10
|
14.65
|
14.90
|
14.81
|
14.54
|
4,184,940
|
|
|
4/16/2018
|
0.00 / 0.00%
|
14.70
|
14.85
|
14.50
|
14.70
|
14.73
|
14.35
|
6,361,330
|
|
|
4/13/2018
|
-0.50 / -3.29%
|
15.20
|
15.20
|
14.60
|
14.70
|
14.95
|
14.35
|
108,230
|
|
|
4/12/2018
|
-0.10 / -0.65%
|
15.10
|
15.30
|
14.75
|
15.20
|
15.06
|
14.84
|
234,600
|
|
|
4/11/2018
|
-0.50 / -3.16%
|
15.95
|
16.05
|
15.00
|
15.30
|
15.65
|
14.93
|
257,510
|
|
|
4/10/2018
|
-0.10 / -0.63%
|
15.95
|
16.05
|
15.75
|
15.80
|
15.90
|
15.42
|
296,000
|
|
|
4/9/2018
|
+0.20 / +1.27%
|
15.85
|
16.20
|
15.85
|
15.90
|
16.03
|
15.52
|
130,710
|
|
|
4/6/2018
|
+0.10 / +0.64%
|
15.70
|
15.85
|
15.60
|
15.70
|
15.71
|
15.32
|
321,300
|
|
|
4/5/2018
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.50
|
15.23
|
221,720
|
|
|
4/4/2018
|
+0.20 / +1.31%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.56
|
15.13
|
182,190
|
|
|
4/3/2018
|
+0.35 / +2.34%
|
14.90
|
15.50
|
14.80
|
15.30
|
15.20
|
14.93
|
242,520
|
|
|
4/2/2018
|
+0.05 / +0.34%
|
14.90
|
15.00
|
14.80
|
14.95
|
14.93
|
14.59
|
201,170
|
|
|
3/30/2018
|
+0.10 / +0.68%
|
14.75
|
15.00
|
14.70
|
14.90
|
14.83
|
14.54
|
306,580
|
|
|
3/29/2018
|
-0.05 / -0.34%
|
14.90
|
15.00
|
14.75
|
14.80
|
14.84
|
14.45
|
344,730
|
|
|
3/28/2018
|
+0.05 / +0.34%
|
14.70
|
15.00
|
14.70
|
14.85
|
14.88
|
14.49
|
296,550
|
|
|
3/27/2018
|
-0.20 / -1.33%
|
15.10
|
15.20
|
14.80
|
14.80
|
14.96
|
14.45
|
530,630
|
|
|
3/26/2018
|
+0.35 / +2.39%
|
14.80
|
15.10
|
14.70
|
15.00
|
14.87
|
14.64
|
522,510
|
|
|
3/23/2018
|
-0.95 / -6.09%
|
14.60
|
14.90
|
14.60
|
14.65
|
14.69
|
14.30
|
485,390
|
|
|
3/22/2018
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.75
|
15.23
|
565,660
|
|
|
3/21/2018
|
-0.15 / -0.93%
|
16.30
|
16.70
|
16.00
|
16.00
|
16.34
|
15.62
|
689,080
|
|
|
3/20/2018
|
+0.05 / +0.31%
|
16.00
|
16.20
|
16.00
|
16.15
|
16.12
|
15.76
|
205,550
|
|
|
3/19/2018
|
+0.40 / +2.55%
|
15.60
|
16.10
|
15.50
|
16.10
|
15.92
|
15.71
|
297,470
|
|
|
3/16/2018
|
-0.30 / -1.88%
|
16.10
|
16.10
|
15.50
|
15.70
|
15.72
|
15.32
|
207,910
|
|
|
3/15/2018
|
-0.80 / -4.76%
|
16.50
|
16.60
|
15.85
|
16.00
|
16.27
|
15.62
|
522,190
|
|
|
3/14/2018
|
-0.15 / -0.88%
|
16.90
|
17.20
|
16.70
|
16.80
|
16.89
|
16.40
|
250,220
|
|
|
3/13/2018
|
+0.05 / +0.30%
|
16.95
|
17.00
|
16.80
|
16.95
|
16.88
|
16.54
|
224,500
|
|
|
3/12/2018
|
-0.10 / -0.59%
|
17.20
|
17.30
|
16.90
|
16.90
|
17.06
|
16.50
|
211,160
|
|
|
3/9/2018
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.04
|
16.59
|
197,720
|
|
|
3/8/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.00
|
17.10
|
17.24
|
16.69
|
204,230
|
|
|