|
Closing price on 6/8/2016
|
|
| Open |
17.00 |
| High |
18.10 |
| Low |
17.00 |
| Volume |
71,730 |
| Split-adjusted Price |
16.78 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2016
|
+1.10 / +6.47%
|
17.00
|
18.10
|
17.00
|
18.10
|
17.73
|
16.78
|
71,730
|
|
|
6/7/2016
|
+1.10 / +6.92%
|
15.90
|
17.00
|
15.90
|
17.00
|
16.60
|
15.76
|
330,200
|
|
|
6/6/2016
|
+1.00 / +6.71%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.90
|
14.74
|
639,890
|
|
|
6/3/2016
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.81
|
27,320
|
|
|
6/2/2016
|
+0.90 / +6.87%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.98
|
60,730
|
|
|
6/1/2016
|
+0.80 / +6.50%
|
12.30
|
13.10
|
12.30
|
13.10
|
13.05
|
12.14
|
15,020
|
|
|
5/31/2016
|
+0.60 / +5.13%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.18
|
11.40
|
46,240
|
|
|
5/30/2016
|
+0.20 / +1.74%
|
11.40
|
11.70
|
11.30
|
11.70
|
11.46
|
10.84
|
33,150
|
|
|
5/27/2016
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.36
|
10.66
|
25,620
|
|
|
5/26/2016
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.20
|
10.38
|
32,830
|
|
|
5/25/2016
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.22
|
10.29
|
32,260
|
|
|
5/24/2016
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.13
|
10.38
|
27,400
|
|
|
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
|
|
|