|
Closing price on 6/18/2012
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.10 |
| Volume |
5,140 |
| Split-adjusted Price |
5.65 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
5.65
|
5,140
|
|
|
6/15/2012
|
+0.20 / +3.39%
|
5.70
|
6.10
|
5.70
|
6.10
|
6.10
|
5.65
|
2,350
|
|
|
6/14/2012
|
-0.30 / -4.84%
|
6.30
|
6.30
|
5.90
|
5.90
|
5.90
|
5.47
|
400
|
|
|
6/13/2012
|
+0.10 / +1.64%
|
6.30
|
6.30
|
5.80
|
6.20
|
6.20
|
5.75
|
3,130
|
|
|
6/12/2012
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
5.65
|
3,210
|
|
|
6/11/2012
|
-0.20 / -3.03%
|
6.90
|
6.90
|
6.30
|
6.40
|
6.40
|
5.93
|
6,060
|
|
|
6/8/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.30
|
6.60
|
6.60
|
6.12
|
14,890
|
|
|
6/7/2012
|
+0.30 / +4.76%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
6.12
|
3,800
|
|
|
6/6/2012
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
5.84
|
3,480
|
|
|
6/5/2012
|
-0.30 / -4.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.84
|
5,500
|
|
|
6/4/2012
|
-0.30 / -4.35%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
6.12
|
560
|
|
|
6/1/2012
|
+0.20 / +2.99%
|
7.00
|
7.00
|
6.40
|
6.90
|
6.90
|
6.39
|
1,550
|
|
|
5/31/2012
|
-0.30 / -4.29%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
6.21
|
220
|
|
|
5/30/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.49
|
50
|
|
|
5/29/2012
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.40
|
7.00
|
7.00
|
6.49
|
230
|
|
|
5/28/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
6.21
|
1,820
|
|
|
5/25/2012
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.20
|
6.70
|
6.70
|
6.21
|
9,520
|
|
|
5/24/2012
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.93
|
110
|
|
|
5/23/2012
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.21
|
7,000
|
|
|
5/22/2012
|
-0.30 / -4.11%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.00
|
6.49
|
5,620
|
|
|
5/21/2012
|
+0.30 / +4.29%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.30
|
6.77
|
3,510
|
|
|
5/18/2012
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.49
|
2,100
|
|
|
5/17/2012
|
-0.30 / -3.95%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.30
|
6.77
|
3,670
|
|
|
5/16/2012
|
-0.30 / -3.80%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
7.04
|
2,330
|
|
|
5/15/2012
|
-0.40 / -4.82%
|
7.90
|
8.10
|
7.90
|
7.90
|
7.90
|
7.32
|
5,440
|
|
|
5/14/2012
|
-0.40 / -4.60%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
7.69
|
11,170
|
|
|
5/11/2012
|
+0.20 / +2.35%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.70
|
8.06
|
85,620
|
|
|
5/10/2012
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.88
|
2,520
|
|
|
5/9/2012
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.51
|
5,110
|
|
|
5/8/2012
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.23
|
13,010
|
|
|