|
Closing price on 9/9/2016
|
|
| Open |
13.00 |
| High |
13.40 |
| Low |
12.80 |
| Volume |
73,800 |
| Split-adjusted Price |
12.14 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2016
|
-0.30 / -2.24%
|
13.00
|
13.40
|
12.80
|
13.10
|
12.98
|
12.14
|
73,800
|
|
|
9/8/2016
|
-0.20 / -1.47%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.46
|
12.42
|
85,110
|
|
|
9/7/2016
|
+0.20 / +1.49%
|
14.00
|
14.00
|
13.20
|
13.60
|
13.56
|
12.60
|
51,690
|
|
|
9/6/2016
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.40
|
12.42
|
81,700
|
|
|
9/5/2016
|
-0.20 / -1.47%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.49
|
12.42
|
83,860
|
|
|
9/1/2016
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.10
|
13.60
|
13.50
|
12.60
|
93,140
|
|
|
8/31/2016
|
+0.40 / +3.03%
|
13.30
|
13.60
|
12.80
|
13.60
|
13.20
|
12.60
|
97,100
|
|
|
8/30/2016
|
+0.30 / +2.33%
|
12.00
|
13.20
|
12.00
|
13.20
|
12.74
|
12.23
|
103,610
|
|
|
8/29/2016
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.50
|
12.90
|
12.63
|
11.96
|
53,780
|
|
|
8/26/2016
|
-0.30 / -2.26%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.11
|
12.05
|
52,480
|
|
|
8/25/2016
|
-0.10 / -0.75%
|
13.50
|
13.80
|
13.30
|
13.30
|
13.37
|
12.33
|
59,220
|
|
|
8/24/2016
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.49
|
12.42
|
24,240
|
|
|
8/23/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.00
|
13.50
|
13.47
|
12.51
|
59,110
|
|
|
8/22/2016
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
13.50
|
13.52
|
12.51
|
52,310
|
|
|
8/19/2016
|
+0.50 / +3.85%
|
13.50
|
13.50
|
12.60
|
13.50
|
12.83
|
12.51
|
39,220
|
|
|
8/18/2016
|
-0.60 / -4.41%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.13
|
12.05
|
9,600
|
|
|
8/17/2016
|
-0.60 / -4.23%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.76
|
12.60
|
54,480
|
|
|
8/16/2016
|
-0.20 / -1.39%
|
13.70
|
14.20
|
13.70
|
14.20
|
13.73
|
13.16
|
1,020
|
|
|
8/15/2016
|
+0.10 / +0.70%
|
14.30
|
14.70
|
14.10
|
14.40
|
14.46
|
13.35
|
49,300
|
|
|
8/12/2016
|
0.00 / 0.00%
|
13.60
|
14.30
|
13.60
|
14.30
|
14.23
|
13.25
|
43,860
|
|
|
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
|
|
|