|
Closing price on 7/14/2016
|
|
| Open |
14.80 |
| High |
15.80 |
| Low |
14.50 |
| Volume |
226,100 |
| Split-adjusted Price |
13.44 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2016
|
-0.40 / -2.68%
|
14.80
|
15.80
|
14.50
|
14.50
|
15.10
|
13.44
|
226,100
|
|
|
7/13/2016
|
+0.20 / +1.36%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.71
|
13.81
|
114,960
|
|
|
7/12/2016
|
-0.10 / -0.68%
|
14.30
|
14.90
|
14.00
|
14.70
|
14.67
|
13.62
|
151,310
|
|
|
7/11/2016
|
-0.20 / -1.33%
|
15.00
|
15.30
|
14.40
|
14.80
|
14.72
|
13.72
|
135,970
|
|
|
7/8/2016
|
-0.30 / -1.96%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.05
|
13.90
|
81,080
|
|
|
7/7/2016
|
+0.30 / +2.00%
|
15.00
|
15.80
|
14.80
|
15.30
|
15.16
|
14.18
|
601,300
|
|
|
7/6/2016
|
+0.30 / +2.04%
|
14.80
|
15.40
|
14.70
|
15.00
|
15.11
|
13.90
|
284,590
|
|
|
7/5/2016
|
+0.20 / +1.38%
|
14.30
|
15.30
|
14.30
|
14.70
|
14.99
|
13.62
|
1,409,920
|
|
|
7/4/2016
|
-0.40 / -2.68%
|
15.00
|
15.60
|
14.10
|
14.50
|
14.97
|
13.44
|
365,430
|
|
|
7/1/2016
|
-1.10 / -6.88%
|
16.00
|
16.70
|
14.90
|
14.90
|
15.00
|
13.81
|
522,390
|
|
|
6/30/2016
|
+0.20 / +1.27%
|
15.70
|
16.90
|
15.00
|
16.00
|
16.29
|
14.83
|
575,200
|
|
|
6/29/2016
|
+0.80 / +5.33%
|
14.90
|
15.90
|
14.60
|
15.80
|
15.41
|
14.64
|
141,940
|
|
|
6/28/2016
|
+0.20 / +1.35%
|
14.40
|
15.50
|
14.20
|
15.00
|
14.87
|
13.90
|
42,100
|
|
|
6/27/2016
|
-0.20 / -1.33%
|
14.10
|
15.00
|
14.10
|
14.80
|
14.61
|
13.72
|
184,130
|
|
|
6/24/2016
|
-0.70 / -4.46%
|
15.20
|
15.50
|
14.70
|
15.00
|
14.78
|
13.90
|
173,520
|
|
|
6/23/2016
|
+0.10 / +0.64%
|
16.40
|
16.60
|
15.60
|
15.70
|
16.27
|
14.55
|
362,540
|
|
|
6/22/2016
|
+1.00 / +6.85%
|
14.30
|
15.60
|
14.30
|
15.60
|
15.48
|
14.46
|
236,550
|
|
|
6/21/2016
|
-0.80 / -5.19%
|
15.40
|
16.00
|
14.50
|
14.60
|
15.08
|
13.53
|
88,680
|
|
|
6/20/2016
|
-1.10 / -6.67%
|
16.40
|
16.40
|
15.40
|
15.40
|
15.46
|
14.27
|
147,430
|
|
|
6/17/2016
|
-1.20 / -6.78%
|
18.00
|
18.00
|
16.50
|
16.50
|
16.69
|
15.29
|
89,670
|
|
|
6/16/2016
|
+0.60 / +3.51%
|
17.30
|
18.20
|
17.20
|
17.70
|
17.90
|
16.40
|
76,690
|
|
|
6/15/2016
|
-0.80 / -4.47%
|
16.70
|
17.20
|
16.70
|
17.10
|
16.76
|
15.85
|
844,020
|
|
|
6/14/2016
|
-1.30 / -6.77%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
16.59
|
49,030
|
|
|
6/13/2016
|
-1.40 / -6.80%
|
19.60
|
19.80
|
19.20
|
19.20
|
19.35
|
17.79
|
122,460
|
|
|
6/10/2016
|
+1.30 / +6.74%
|
20.60
|
20.60
|
20.00
|
20.60
|
20.58
|
19.09
|
346,960
|
|
|
6/9/2016
|
+1.20 / +6.63%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.89
|
35,160
|
|
|
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
|
|
|