|
Closing price on 5/23/2016
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
42,160 |
| Split-adjusted Price |
10.29 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2016
|
+0.10 / +0.91%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.05
|
10.29
|
42,160
|
|
|
5/20/2016
|
-0.10 / -0.90%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.04
|
10.19
|
33,060
|
|
|
5/19/2016
|
-0.30 / -2.63%
|
11.40
|
11.50
|
11.00
|
11.10
|
11.30
|
10.29
|
43,100
|
|
|
5/18/2016
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.40
|
11.40
|
11.56
|
10.57
|
36,250
|
|
|
5/17/2016
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.10
|
11.50
|
11.28
|
10.66
|
40,960
|
|
|
5/16/2016
|
-0.30 / -2.61%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.32
|
10.38
|
52,120
|
|
|
5/13/2016
|
-0.30 / -2.54%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.73
|
10.66
|
20,970
|
|
|
5/12/2016
|
+0.40 / +3.51%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.54
|
10.94
|
51,230
|
|
|
5/11/2016
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.00
|
11.40
|
11.27
|
10.57
|
33,200
|
|
|
5/10/2016
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.35
|
10.47
|
31,180
|
|
|
5/9/2016
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.50
|
10.75
|
27,990
|
|
|
5/6/2016
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.47
|
10.66
|
23,630
|
|
|
5/5/2016
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.52
|
10.57
|
21,960
|
|
|
5/4/2016
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.61
|
10.75
|
32,560
|
|
|
4/29/2016
|
-0.20 / -1.68%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.86
|
10.84
|
26,720
|
|
|
4/28/2016
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.88
|
11.03
|
23,230
|
|
|
4/27/2016
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.93
|
10.94
|
27,160
|
|
|
4/26/2016
|
-0.10 / -0.83%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.07
|
11.12
|
29,340
|
|
|
4/25/2016
|
+0.10 / +0.83%
|
11.90
|
12.10
|
11.80
|
12.10
|
11.97
|
11.21
|
32,420
|
|
|
4/22/2016
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.81
|
11.12
|
33,620
|
|
|
4/21/2016
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.73
|
10.94
|
31,450
|
|
|
4/20/2016
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.58
|
10.84
|
40,920
|
|
|
4/19/2016
|
-0.20 / -1.72%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.52
|
10.57
|
24,290
|
|
|
4/15/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.41
|
10.75
|
21,120
|
|
|
4/14/2016
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.56
|
10.75
|
23,620
|
|
|
4/13/2016
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.59
|
10.66
|
31,330
|
|
|
4/12/2016
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.57
|
10.84
|
28,360
|
|
|
4/11/2016
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.58
|
10.84
|
31,250
|
|
|
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
|
|
|