|
Closing price on 5/9/2018
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
14.00 |
| Volume |
91,400 |
| Split-adjusted Price |
13.67 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2018
|
-0.10 / -0.71%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.09
|
13.67
|
91,400
|
|
|
5/8/2018
|
-0.10 / -0.70%
|
14.25
|
14.25
|
14.00
|
14.10
|
14.12
|
13.76
|
169,490
|
|
|
5/7/2018
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.90
|
14.20
|
13.96
|
13.86
|
193,230
|
|
|
5/4/2018
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.83
|
13.57
|
105,920
|
|
|
5/3/2018
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.63
|
13.47
|
1,518,390
|
|
|
5/2/2018
|
-0.25 / -1.81%
|
13.80
|
14.20
|
13.60
|
13.60
|
13.84
|
13.27
|
205,480
|
|
|
4/27/2018
|
0.00 / 0.00%
|
13.85
|
13.95
|
13.80
|
13.85
|
13.84
|
13.52
|
246,520
|
|
|
4/26/2018
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.60
|
13.85
|
13.82
|
13.52
|
105,430
|
|
|
4/24/2018
|
+0.15 / +1.09%
|
13.70
|
13.85
|
13.60
|
13.85
|
13.71
|
13.52
|
231,510
|
|
|
4/23/2018
|
-0.80 / -5.52%
|
14.50
|
14.60
|
13.70
|
13.70
|
14.22
|
13.37
|
210,990
|
|
|
4/20/2018
|
+0.05 / +0.35%
|
14.45
|
14.70
|
14.40
|
14.50
|
14.51
|
14.15
|
140,430
|
|
|
4/19/2018
|
-0.15 / -1.03%
|
14.60
|
14.70
|
14.10
|
14.45
|
14.37
|
14.10
|
265,430
|
|
|
4/18/2018
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.76
|
14.25
|
2,506,170
|
|
|
4/17/2018
|
+0.20 / +1.36%
|
14.70
|
15.10
|
14.65
|
14.90
|
14.81
|
14.54
|
4,184,940
|
|
|
4/16/2018
|
0.00 / 0.00%
|
14.70
|
14.85
|
14.50
|
14.70
|
14.73
|
14.35
|
6,361,330
|
|
|
4/13/2018
|
-0.50 / -3.29%
|
15.20
|
15.20
|
14.60
|
14.70
|
14.95
|
14.35
|
108,230
|
|
|
4/12/2018
|
-0.10 / -0.65%
|
15.10
|
15.30
|
14.75
|
15.20
|
15.06
|
14.84
|
234,600
|
|
|
4/11/2018
|
-0.50 / -3.16%
|
15.95
|
16.05
|
15.00
|
15.30
|
15.65
|
14.93
|
257,510
|
|
|
4/10/2018
|
-0.10 / -0.63%
|
15.95
|
16.05
|
15.75
|
15.80
|
15.90
|
15.42
|
296,000
|
|
|
4/9/2018
|
+0.20 / +1.27%
|
15.85
|
16.20
|
15.85
|
15.90
|
16.03
|
15.52
|
130,710
|
|
|
4/6/2018
|
+0.10 / +0.64%
|
15.70
|
15.85
|
15.60
|
15.70
|
15.71
|
15.32
|
321,300
|
|
|
4/5/2018
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.50
|
15.23
|
221,720
|
|
|
4/4/2018
|
+0.20 / +1.31%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.56
|
15.13
|
182,190
|
|
|
4/3/2018
|
+0.35 / +2.34%
|
14.90
|
15.50
|
14.80
|
15.30
|
15.20
|
14.93
|
242,520
|
|
|
4/2/2018
|
+0.05 / +0.34%
|
14.90
|
15.00
|
14.80
|
14.95
|
14.93
|
14.59
|
201,170
|
|
|
3/30/2018
|
+0.10 / +0.68%
|
14.75
|
15.00
|
14.70
|
14.90
|
14.83
|
14.54
|
306,580
|
|
|
3/29/2018
|
-0.05 / -0.34%
|
14.90
|
15.00
|
14.75
|
14.80
|
14.84
|
14.45
|
344,730
|
|
|
3/28/2018
|
+0.05 / +0.34%
|
14.70
|
15.00
|
14.70
|
14.85
|
14.88
|
14.49
|
296,550
|
|
|
3/27/2018
|
-0.20 / -1.33%
|
15.10
|
15.20
|
14.80
|
14.80
|
14.96
|
14.45
|
530,630
|
|
|
3/26/2018
|
+0.35 / +2.39%
|
14.80
|
15.10
|
14.70
|
15.00
|
14.87
|
14.64
|
522,510
|
|
|