|
Closing price on 4/8/2016
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.40 |
| Volume |
25,310 |
| Split-adjusted Price |
10.75 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2016
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.50
|
10.75
|
25,310
|
|
|
4/7/2016
|
+0.30 / +2.70%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.23
|
10.57
|
23,410
|
|
|
4/6/2016
|
-0.20 / -1.77%
|
11.30
|
11.50
|
11.10
|
11.10
|
11.32
|
10.29
|
36,940
|
|
|
4/5/2016
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.28
|
10.47
|
20,920
|
|
|
4/4/2016
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.43
|
10.47
|
22,650
|
|
|
4/1/2016
|
-0.20 / -1.72%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.52
|
10.57
|
34,720
|
|
|
3/31/2016
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.51
|
10.75
|
38,920
|
|
|
3/30/2016
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.44
|
10.66
|
34,700
|
|
|
3/29/2016
|
-0.20 / -1.72%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.48
|
10.57
|
34,480
|
|
|
3/28/2016
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.55
|
10.75
|
34,320
|
|
|
3/25/2016
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.42
|
10.66
|
30,920
|
|
|
3/24/2016
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.39
|
10.57
|
43,710
|
|
|
3/23/2016
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.72
|
10.75
|
51,120
|
|
|
3/22/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.70
|
10.94
|
29,650
|
|
|
3/21/2016
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.70
|
10.94
|
28,800
|
|
|
3/18/2016
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.66
|
10.84
|
31,120
|
|
|
3/17/2016
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.59
|
10.84
|
28,810
|
|
|
3/16/2016
|
+0.10 / +0.87%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.53
|
10.75
|
33,740
|
|
|
3/15/2016
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.49
|
10.66
|
36,820
|
|
|
3/14/2016
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.68
|
10.75
|
35,020
|
|
|
3/11/2016
|
-0.20 / -1.68%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.79
|
10.84
|
26,880
|
|
|
3/10/2016
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.77
|
11.03
|
34,490
|
|
|
3/9/2016
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.69
|
10.94
|
31,310
|
|
|
3/8/2016
|
-0.20 / -1.68%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.80
|
10.84
|
25,670
|
|
|
3/7/2016
|
-0.10 / -0.83%
|
11.90
|
12.10
|
11.70
|
11.90
|
11.95
|
11.03
|
29,630
|
|
|
3/4/2016
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.89
|
11.12
|
41,050
|
|
|
3/3/2016
|
-0.20 / -1.67%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.87
|
10.94
|
27,750
|
|
|
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
|
|
|