|
Closing price on 5/11/2015
|
|
| Open |
11.80 |
| High |
12.60 |
| Low |
11.80 |
| Volume |
110 |
| Split-adjusted Price |
11.68 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2015
|
0.00 / 0.00%
|
11.80
|
12.60
|
11.80
|
12.60
|
12.20
|
11.68
|
110
|
|
|
5/8/2015
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.68
|
400
|
|
|
5/7/2015
|
0.00 / 0.00%
|
11.80
|
12.60
|
11.80
|
12.60
|
11.87
|
11.68
|
110
|
|
|
5/6/2015
|
+0.20 / +1.61%
|
11.60
|
12.60
|
11.60
|
12.60
|
12.10
|
11.68
|
130
|
|
|
5/5/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.49
|
10
|
|
|
5/4/2015
|
+0.80 / +6.90%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.20
|
11.49
|
310
|
|
|
4/27/2015
|
+0.70 / +6.42%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.45
|
10.75
|
100
|
|
|
4/24/2015
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.10
|
10
|
|
|
4/23/2015
|
-0.50 / -4.67%
|
11.20
|
11.20
|
10.20
|
10.20
|
10.70
|
9.45
|
1,330
|
|
|
4/22/2015
|
-0.70 / -6.14%
|
11.80
|
11.80
|
10.70
|
10.70
|
11.25
|
9.92
|
220
|
|
|
4/21/2015
|
+0.60 / +5.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.57
|
20
|
|
|
4/20/2015
|
-0.70 / -6.09%
|
12.00
|
12.30
|
10.80
|
10.80
|
11.48
|
10.01
|
200
|
|
|
4/17/2015
|
+0.60 / +5.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.66
|
10
|
|
|
4/16/2015
|
-0.80 / -6.84%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.10
|
4,500
|
|
|
4/15/2015
|
-0.80 / -6.40%
|
11.70
|
12.50
|
11.70
|
11.70
|
12.16
|
10.84
|
740
|
|
|
4/14/2015
|
+0.20 / +1.63%
|
11.50
|
12.50
|
11.50
|
12.50
|
12.00
|
11.59
|
210
|
|
|
4/13/2015
|
0.00 / 0.00%
|
11.50
|
12.30
|
11.50
|
12.30
|
11.90
|
11.40
|
120
|
|
|
4/10/2015
|
0.00 / 0.00%
|
11.50
|
12.30
|
11.50
|
12.30
|
11.54
|
11.40
|
520
|
|
|
4/9/2015
|
+0.50 / +4.24%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.30
|
11.40
|
30
|
|
|
4/8/2015
|
-0.40 / -3.28%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.94
|
10
|
|
|
4/7/2015
|
-0.10 / -0.81%
|
11.50
|
12.20
|
11.50
|
12.20
|
11.75
|
11.31
|
8,000
|
|
|
4/6/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.40
|
0
|
|
|
4/3/2015
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.23
|
11.40
|
24,030
|
|
|
4/2/2015
|
+0.50 / +4.20%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.25
|
11.49
|
130
|
|
|
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
|
|
|