|
Closing price on 1/5/2017
|
|
| Open |
11.80 |
| High |
12.70 |
| Low |
11.80 |
| Volume |
18,810 |
| Split-adjusted Price |
11.63 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2017
|
-0.05 / -0.40%
|
11.80
|
12.70
|
11.80
|
12.55
|
12.55
|
11.63
|
18,810
|
|
|
1/4/2017
|
0.00 / 0.00%
|
11.85
|
12.60
|
11.75
|
12.60
|
12.14
|
11.68
|
22,650
|
|
|
1/3/2017
|
-0.90 / -6.67%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.63
|
11.68
|
45,130
|
|
|
12/30/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.20
|
13.50
|
13.35
|
12.51
|
59,980
|
|
|
12/29/2016
|
-0.20 / -1.46%
|
13.60
|
14.00
|
13.00
|
13.50
|
13.23
|
12.51
|
90,720
|
|
|
12/28/2016
|
+0.10 / +0.74%
|
13.10
|
14.10
|
13.10
|
13.70
|
13.85
|
12.70
|
53,080
|
|
|
12/27/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.00
|
13.60
|
13.70
|
12.60
|
75,310
|
|
|
12/26/2016
|
-0.10 / -0.73%
|
14.10
|
14.10
|
12.90
|
13.60
|
13.85
|
12.60
|
48,460
|
|
|
12/23/2016
|
-0.40 / -2.84%
|
13.40
|
14.30
|
13.40
|
13.70
|
14.19
|
12.70
|
55,800
|
|
|
12/22/2016
|
+0.10 / +0.71%
|
14.10
|
14.80
|
13.30
|
14.10
|
13.92
|
13.07
|
198,430
|
|
|
12/21/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.40
|
14.00
|
13.81
|
12.98
|
167,290
|
|
|
12/20/2016
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.15
|
14.00
|
13.64
|
12.98
|
230,000
|
|
|
12/19/2016
|
+0.80 / +6.02%
|
13.30
|
14.20
|
13.30
|
14.10
|
14.06
|
13.07
|
338,470
|
|
|
12/16/2016
|
0.00 / 0.00%
|
13.40
|
13.65
|
12.90
|
13.30
|
13.09
|
12.33
|
222,620
|
|
|
12/15/2016
|
+0.70 / +5.56%
|
12.50
|
13.40
|
12.50
|
13.30
|
13.05
|
12.33
|
137,250
|
|
|
12/14/2016
|
+0.70 / +5.88%
|
12.20
|
12.60
|
11.90
|
12.60
|
12.36
|
11.68
|
75,070
|
|
|
12/13/2016
|
+0.60 / +5.31%
|
11.30
|
12.00
|
11.20
|
11.90
|
11.79
|
11.03
|
162,790
|
|
|
12/12/2016
|
-0.10 / -0.88%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.19
|
10.47
|
41,930
|
|
|
12/9/2016
|
+0.30 / +2.70%
|
11.20
|
11.60
|
11.20
|
11.40
|
11.45
|
10.57
|
77,410
|
|
|
12/8/2016
|
+0.70 / +6.73%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.00
|
10.29
|
65,460
|
|
|
12/7/2016
|
+0.40 / +4.00%
|
9.90
|
10.40
|
9.80
|
10.40
|
10.07
|
9.64
|
49,550
|
|
|
12/6/2016
|
+0.49 / +5.15%
|
10.00
|
10.05
|
9.50
|
10.00
|
9.89
|
9.27
|
65,930
|
|
|
12/5/2016
|
+0.61 / +6.85%
|
9.52
|
9.52
|
8.90
|
9.51
|
9.49
|
8.81
|
10,960
|
|
|
12/2/2016
|
-0.56 / -5.92%
|
9.90
|
10.10
|
8.90
|
8.90
|
9.24
|
8.25
|
10,710
|
|
|
12/1/2016
|
-0.34 / -3.47%
|
9.51
|
9.90
|
9.41
|
9.46
|
9.58
|
8.77
|
4,070
|
|
|
11/30/2016
|
+0.30 / +3.16%
|
9.00
|
9.90
|
9.00
|
9.80
|
9.43
|
9.08
|
560
|
|
|
11/29/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.80
|
10,100
|
|
|
11/28/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.80
|
4,270
|
|
|
11/25/2016
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
8.80
|
12,530
|
|
|
11/24/2016
|
+0.20 / +2.11%
|
9.45
|
9.70
|
9.45
|
9.70
|
9.58
|
8.99
|
2,140
|
|
|