|
Closing price on 8/11/2016
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
3,110 |
| Split-adjusted Price |
13.25 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2016
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.15
|
13.25
|
3,110
|
|
|
8/10/2016
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.33
|
13.35
|
97,730
|
|
|
8/9/2016
|
+0.10 / +0.70%
|
13.80
|
14.50
|
13.30
|
14.30
|
13.72
|
13.25
|
102,850
|
|
|
8/8/2016
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.30
|
14.20
|
13.62
|
13.16
|
17,770
|
|
|
8/5/2016
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.20
|
14.23
|
13.16
|
9,910
|
|
|
8/4/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.20
|
14.27
|
13.16
|
47,520
|
|
|
8/3/2016
|
-0.30 / -2.07%
|
14.70
|
14.90
|
14.20
|
14.20
|
14.66
|
13.16
|
57,300
|
|
|
8/2/2016
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.40
|
14.50
|
14.61
|
13.44
|
82,460
|
|
|
8/1/2016
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.58
|
13.44
|
58,360
|
|
|
7/29/2016
|
-0.10 / -0.67%
|
14.50
|
14.90
|
14.00
|
14.80
|
14.53
|
13.72
|
118,620
|
|
|
7/28/2016
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.73
|
13.81
|
26,000
|
|
|
7/27/2016
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.80
|
14.80
|
14.98
|
13.72
|
111,660
|
|
|
7/26/2016
|
+0.50 / +3.50%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.55
|
13.72
|
63,230
|
|
|
7/25/2016
|
+0.10 / +0.70%
|
14.90
|
14.90
|
14.20
|
14.30
|
14.33
|
13.25
|
244,680
|
|
|
7/22/2016
|
-0.80 / -5.33%
|
15.00
|
15.00
|
14.00
|
14.20
|
14.16
|
13.16
|
154,020
|
|
|
7/21/2016
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.08
|
13.90
|
7,360
|
|
|
7/20/2016
|
0.00 / 0.00%
|
15.20
|
16.00
|
15.00
|
15.20
|
15.53
|
14.09
|
217,300
|
|
|
7/19/2016
|
+0.10 / +0.66%
|
15.30
|
15.40
|
14.90
|
15.20
|
15.22
|
14.09
|
92,430
|
|
|
7/18/2016
|
+0.40 / +2.72%
|
14.90
|
15.10
|
14.50
|
15.10
|
14.85
|
13.99
|
58,060
|
|
|
7/15/2016
|
+0.20 / +1.38%
|
14.40
|
15.20
|
14.00
|
14.70
|
14.35
|
13.62
|
59,860
|
|
|
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
|
|
|