|
Closing price on 5/22/2014
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.70 |
| Volume |
10 |
| Split-adjusted Price |
9.92 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2014
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.92
|
10
|
|
|
5/21/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.27
|
0
|
|
|
5/20/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.27
|
0
|
|
|
5/19/2014
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.27
|
10
|
|
|
5/16/2014
|
0.00 / 0.00%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.70
|
8.99
|
1,070
|
|
|
5/15/2014
|
+0.10 / +1.04%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.70
|
8.99
|
10,900
|
|
|
5/14/2014
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.90
|
60
|
|
|
5/13/2014
|
-0.60 / -6.25%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.34
|
20
|
|
|
5/12/2014
|
-0.70 / -6.80%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.90
|
30
|
|
|
5/9/2014
|
-0.70 / -6.36%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.55
|
50
|
|
|
5/8/2014
|
0.00 / 0.00%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
10.19
|
70
|
|
|
5/7/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.19
|
50
|
|
|
5/6/2014
|
-0.20 / -1.79%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
10.19
|
40
|
|
|
5/5/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.38
|
300
|
|
|
4/29/2014
|
+0.60 / +5.66%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.38
|
20
|
|
|
4/28/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.82
|
0
|
|
|
4/25/2014
|
-0.70 / -6.19%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.82
|
2,328,960
|
|
|
4/24/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.47
|
1,710,650
|
|
|
4/23/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.47
|
3,941,510
|
|
|
4/22/2014
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
10.47
|
3,238,810
|
|
|
4/21/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.47
|
1,000
|
|
|
4/18/2014
|
+0.40 / +3.67%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
10.47
|
8,600
|
|
|
4/17/2014
|
+0.70 / +6.86%
|
9.70
|
10.90
|
9.50
|
10.90
|
10.90
|
10.10
|
2,510
|
|
|
4/16/2014
|
+0.60 / +6.25%
|
9.00
|
10.20
|
9.00
|
10.20
|
10.20
|
9.45
|
12,300
|
|
|
4/15/2014
|
-0.70 / -6.80%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.90
|
10
|
|
|
4/14/2014
|
0.00 / 0.00%
|
9.60
|
10.30
|
9.60
|
10.30
|
10.30
|
9.55
|
700
|
|
|
4/11/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.55
|
0
|
|
|
4/10/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.55
|
0
|
|
|
4/8/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.55
|
3,790
|
|
|
4/7/2014
|
-0.70 / -6.36%
|
10.30
|
11.00
|
10.30
|
10.30
|
10.30
|
9.55
|
5,620
|
|
|