|
Closing price on 8/14/2017
|
|
| Open |
11.00 |
| High |
11.60 |
| Low |
11.00 |
| Volume |
1,096,400 |
| Split-adjusted Price |
10.93 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2017
|
0.00 / 0.00%
|
11.00
|
11.60
|
11.00
|
11.20
|
11.31
|
10.93
|
1,096,400
|
|
|
8/11/2017
|
+0.15 / +1.36%
|
10.95
|
11.20
|
10.95
|
11.20
|
11.08
|
10.93
|
1,042,160
|
|
|
8/10/2017
|
-0.20 / -1.78%
|
11.60
|
11.60
|
10.90
|
11.05
|
11.04
|
10.79
|
1,212,500
|
|
|
8/9/2017
|
-0.45 / -3.85%
|
11.40
|
11.75
|
11.10
|
11.25
|
11.32
|
10.98
|
1,270,950
|
|
|
8/8/2017
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.77
|
11.42
|
1,114,190
|
|
|
8/7/2017
|
-0.20 / -1.67%
|
11.60
|
12.25
|
11.60
|
11.80
|
11.84
|
11.52
|
1,108,600
|
|
|
8/4/2017
|
0.00 / 0.00%
|
11.60
|
12.10
|
11.40
|
12.00
|
11.66
|
11.71
|
1,099,310
|
|
|
8/3/2017
|
-0.20 / -1.64%
|
11.70
|
12.40
|
11.40
|
12.00
|
11.81
|
11.71
|
1,103,410
|
|
|
8/2/2017
|
+0.10 / +0.83%
|
12.50
|
12.50
|
11.70
|
12.20
|
12.10
|
11.91
|
1,201,770
|
|
|
8/1/2017
|
-0.70 / -5.47%
|
12.80
|
12.90
|
12.00
|
12.10
|
12.25
|
11.81
|
1,103,060
|
|
|
7/31/2017
|
+0.70 / +5.79%
|
12.10
|
12.85
|
12.10
|
12.80
|
12.45
|
12.49
|
1,111,870
|
|
|
7/28/2017
|
-0.50 / -3.97%
|
12.30
|
12.60
|
12.10
|
12.10
|
12.28
|
11.81
|
1,052,540
|
|
|
7/27/2017
|
+0.65 / +5.44%
|
12.70
|
12.75
|
12.50
|
12.60
|
12.72
|
12.30
|
1,141,250
|
|
|
7/26/2017
|
+0.75 / +6.70%
|
11.80
|
11.95
|
11.30
|
11.95
|
11.94
|
11.66
|
1,085,850
|
|
|
7/25/2017
|
-0.20 / -1.75%
|
11.30
|
11.70
|
10.95
|
11.20
|
11.21
|
10.93
|
1,061,190
|
|
|
7/24/2017
|
-0.25 / -2.15%
|
11.50
|
11.80
|
11.35
|
11.40
|
11.56
|
11.13
|
1,097,830
|
|
|
7/21/2017
|
-0.35 / -2.92%
|
12.00
|
12.00
|
11.65
|
11.65
|
11.81
|
11.37
|
1,064,360
|
|
|
7/20/2017
|
-0.35 / -2.83%
|
12.30
|
12.30
|
11.80
|
12.00
|
12.01
|
11.71
|
1,099,920
|
|
|
7/19/2017
|
-0.15 / -1.20%
|
12.30
|
12.65
|
12.30
|
12.35
|
12.44
|
12.05
|
1,062,370
|
|
|
7/18/2017
|
+0.15 / +1.21%
|
12.30
|
12.60
|
12.20
|
12.50
|
12.38
|
12.20
|
1,068,020
|
|
|
7/17/2017
|
-0.85 / -6.44%
|
13.20
|
13.25
|
12.30
|
12.35
|
12.57
|
12.05
|
1,224,640
|
|
|
7/14/2017
|
-0.40 / -2.94%
|
13.60
|
13.70
|
12.80
|
13.20
|
13.22
|
12.88
|
1,122,360
|
|
|
7/13/2017
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.40
|
13.60
|
13.62
|
13.27
|
1,114,910
|
|
|
7/12/2017
|
+0.30 / +2.19%
|
13.55
|
14.00
|
13.55
|
14.00
|
13.88
|
13.67
|
1,159,700
|
|
|
7/11/2017
|
+0.50 / +3.79%
|
13.70
|
14.10
|
13.20
|
13.70
|
13.81
|
13.37
|
1,549,560
|
|
|
7/10/2017
|
-0.90 / -6.38%
|
13.50
|
14.00
|
13.20
|
13.20
|
13.81
|
12.88
|
1,298,180
|
|
|
7/7/2017
|
-0.90 / -6.00%
|
14.60
|
15.00
|
14.10
|
14.10
|
14.38
|
13.76
|
3,874,440
|
|
|
7/6/2017
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.60
|
15.00
|
14.96
|
14.64
|
3,835,150
|
|
|
7/5/2017
|
+0.20 / +1.35%
|
15.20
|
15.60
|
14.60
|
15.00
|
15.06
|
14.64
|
3,883,220
|
|
|
7/4/2017
|
+0.90 / +6.47%
|
13.80
|
14.85
|
13.50
|
14.80
|
14.08
|
14.45
|
3,955,430
|
|
|
|