|
Closing price on 1/5/2010
|
|
| Open |
14.40 |
| High |
14.80 |
| Low |
14.10 |
| Volume |
92,210 |
| Split-adjusted Price |
13.07 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2010
|
-0.70 / -4.73%
|
14.40
|
14.80
|
14.10
|
14.10
|
14.10
|
13.07
|
92,210
|
|
|
1/4/2010
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.80
|
13.72
|
62,290
|
|
|
12/31/2009
|
-0.70 / -4.73%
|
15.00
|
15.00
|
14.10
|
14.10
|
14.10
|
13.07
|
108,740
|
|
|
12/30/2009
|
+0.40 / +2.78%
|
13.90
|
15.00
|
13.90
|
14.80
|
14.80
|
13.72
|
130,970
|
|
|
12/29/2009
|
-0.70 / -4.64%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
13.35
|
33,630
|
|
|
12/28/2009
|
-0.70 / -4.43%
|
15.20
|
15.50
|
15.10
|
15.10
|
15.10
|
13.99
|
73,220
|
|
|
12/25/2009
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.80
|
14.64
|
44,200
|
|
|
12/24/2009
|
+0.70 / +4.86%
|
14.40
|
15.10
|
13.80
|
15.10
|
15.10
|
13.99
|
129,650
|
|
|
12/23/2009
|
+0.60 / +4.35%
|
13.20
|
14.40
|
13.20
|
14.40
|
14.40
|
13.35
|
256,210
|
|
|
12/22/2009
|
-0.70 / -4.83%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.79
|
57,680
|
|
|
12/21/2009
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.44
|
23,290
|
|
|
12/18/2009
|
-0.80 / -5.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.09
|
2,460
|
|
|
12/17/2009
|
+16.00 / +0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.83
|
590
|
|
|