|
Closing price on 8/24/2017
|
|
| Open |
10.65 |
| High |
10.65 |
| Low |
10.20 |
| Volume |
4,901,620 |
| Split-adjusted Price |
10.20 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2017
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.20
|
10.45
|
10.40
|
10.20
|
4,901,620
|
|
|
8/23/2017
|
+0.15 / +1.46%
|
10.30
|
10.55
|
10.30
|
10.45
|
10.48
|
10.20
|
4,890,810
|
|
|
8/22/2017
|
-0.40 / -3.74%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.55
|
10.05
|
4,936,290
|
|
|
8/21/2017
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
10.44
|
4,877,020
|
|
|
8/18/2017
|
-0.15 / -1.37%
|
10.80
|
10.90
|
10.45
|
10.80
|
10.70
|
10.54
|
4,900,790
|
|
|
8/17/2017
|
-0.10 / -0.90%
|
11.00
|
11.20
|
10.80
|
10.95
|
10.95
|
10.69
|
4,895,630
|
|
|
8/16/2017
|
+0.05 / +0.45%
|
10.95
|
11.20
|
10.90
|
11.05
|
10.97
|
10.79
|
1,073,080
|
|
|
8/15/2017
|
-0.20 / -1.79%
|
11.10
|
11.55
|
10.90
|
11.00
|
11.09
|
10.74
|
1,129,970
|
|
|
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
|
|
|
|