|
Closing price on 5/8/2017
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
10.90 |
| Volume |
105,760 |
| Split-adjusted Price |
10.83 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2017
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.90
|
11.10
|
11.11
|
10.83
|
105,760
|
|
|
5/5/2017
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.92
|
10.74
|
120,840
|
|
|
5/4/2017
|
+0.05 / +0.46%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.69
|
10.64
|
128,350
|
|
|
5/3/2017
|
+0.05 / +0.46%
|
11.20
|
11.20
|
10.30
|
10.85
|
10.60
|
10.59
|
117,170
|
|
|
4/28/2017
|
+0.20 / +1.89%
|
10.50
|
10.90
|
10.45
|
10.80
|
10.71
|
10.54
|
191,880
|
|
|
4/27/2017
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.55
|
10.35
|
66,390
|
|
|
4/26/2017
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.15
|
10.40
|
10.33
|
10.15
|
52,570
|
|
|
4/25/2017
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.05
|
10.30
|
10.20
|
10.05
|
66,700
|
|
|
4/24/2017
|
-0.60 / -5.45%
|
11.00
|
11.00
|
10.25
|
10.40
|
10.39
|
10.15
|
58,230
|
|
|
4/21/2017
|
-0.35 / -3.08%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.68
|
10.74
|
89,420
|
|
|
4/20/2017
|
-0.80 / -6.58%
|
12.15
|
12.20
|
11.30
|
11.35
|
11.47
|
11.08
|
84,570
|
|
|
4/19/2017
|
+0.75 / +6.58%
|
11.60
|
12.15
|
11.50
|
12.15
|
11.89
|
11.86
|
148,360
|
|
|
4/18/2017
|
-0.25 / -2.15%
|
10.85
|
11.40
|
10.85
|
11.40
|
11.06
|
11.13
|
68,370
|
|
|
4/17/2017
|
0.00 / 0.00%
|
11.10
|
11.90
|
11.10
|
11.65
|
11.70
|
11.37
|
75,730
|
|
|
4/14/2017
|
+0.25 / +2.19%
|
11.10
|
11.90
|
10.65
|
11.65
|
11.09
|
11.37
|
125,120
|
|
|
4/13/2017
|
+0.70 / +6.54%
|
10.50
|
11.40
|
10.50
|
11.40
|
11.04
|
11.13
|
82,410
|
|
|
4/12/2017
|
+0.15 / +1.42%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.58
|
10.44
|
5,200
|
|
|
4/11/2017
|
-0.35 / -3.21%
|
10.50
|
10.70
|
10.50
|
10.55
|
10.58
|
10.30
|
33,450
|
|
|
4/10/2017
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.50
|
10.90
|
10.73
|
10.64
|
43,070
|
|
|
4/7/2017
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.80
|
10.64
|
42,500
|
|
|
4/5/2017
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.50
|
10.90
|
10.72
|
10.64
|
33,950
|
|
|
4/4/2017
|
+0.10 / +0.93%
|
10.50
|
11.00
|
10.40
|
10.90
|
10.74
|
10.64
|
45,630
|
|
|
4/3/2017
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.60
|
10.80
|
10.79
|
10.54
|
30,200
|
|
|
3/31/2017
|
+0.10 / +0.93%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.97
|
10.54
|
48,230
|
|
|
3/30/2017
|
+0.10 / +0.94%
|
10.35
|
10.80
|
10.10
|
10.70
|
10.50
|
10.44
|
37,150
|
|
|
3/29/2017
|
+0.25 / +2.42%
|
10.35
|
10.60
|
10.00
|
10.60
|
10.30
|
10.35
|
41,080
|
|
|
3/28/2017
|
-0.25 / -2.36%
|
10.70
|
10.90
|
10.35
|
10.35
|
10.54
|
10.10
|
40,530
|
|
|
3/27/2017
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.30
|
10.60
|
10.40
|
10.35
|
37,400
|
|
|
3/24/2017
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.50
|
10.70
|
10.76
|
10.44
|
47,870
|
|
|
3/23/2017
|
+0.20 / +1.90%
|
10.50
|
11.00
|
10.20
|
10.70
|
10.73
|
10.44
|
105,340
|
|
|