|
Closing price on 1/6/2015
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
12.20 |
| Volume |
850 |
| Split-adjusted Price |
12.98 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2015
|
+0.90 / +6.87%
|
13.90
|
14.00
|
12.20
|
14.00
|
14.00
|
12.98
|
850
|
|
|
1/5/2015
|
-0.90 / -6.43%
|
13.10
|
13.20
|
13.10
|
13.10
|
13.10
|
12.14
|
1,260
|
|
|
12/31/2014
|
+0.50 / +3.70%
|
12.60
|
14.00
|
12.60
|
14.00
|
14.00
|
12.98
|
2,900
|
|
|
12/30/2014
|
+0.50 / +3.85%
|
12.70
|
13.50
|
12.50
|
13.50
|
13.50
|
12.51
|
18,010
|
|
|
12/29/2014
|
+0.50 / +4.00%
|
12.90
|
13.00
|
11.70
|
13.00
|
13.00
|
12.05
|
2,220
|
|
|
12/26/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.59
|
500
|
|
|
12/25/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.59
|
5,000
|
|
|
12/24/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.59
|
0
|
|
|
12/23/2014
|
-0.90 / -6.72%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.59
|
10
|
|
|
12/22/2014
|
+0.50 / +3.88%
|
13.50
|
13.50
|
12.00
|
13.40
|
13.40
|
12.42
|
3,660
|
|
|
12/19/2014
|
+0.30 / +2.38%
|
13.00
|
13.00
|
11.80
|
12.90
|
12.90
|
11.96
|
1,820
|
|
|
12/18/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.00
|
12.60
|
12.60
|
11.68
|
1,280,830
|
|
|
12/17/2014
|
-0.90 / -6.67%
|
13.60
|
13.60
|
12.60
|
12.60
|
12.60
|
11.68
|
50
|
|
|
12/16/2014
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.51
|
610
|
|
|
12/15/2014
|
+0.40 / +3.17%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.05
|
170
|
|
|
12/12/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.68
|
3,100
|
|
|
12/11/2014
|
+0.60 / +5.00%
|
12.80
|
12.80
|
11.20
|
12.60
|
12.60
|
11.68
|
33,630
|
|
|
12/10/2014
|
+0.70 / +6.19%
|
10.70
|
12.00
|
10.60
|
12.00
|
12.00
|
11.12
|
2,400
|
|
|
12/9/2014
|
-0.70 / -5.83%
|
11.30
|
12.00
|
11.30
|
11.30
|
11.30
|
10.47
|
30
|
|
|
12/8/2014
|
0.00 / 0.00%
|
12.80
|
12.80
|
11.30
|
12.00
|
12.00
|
11.12
|
520
|
|
|
12/5/2014
|
-0.20 / -1.64%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
11.12
|
90
|
|
|
12/4/2014
|
0.00 / 0.00%
|
12.00
|
12.80
|
12.00
|
12.20
|
12.20
|
11.31
|
9,520
|
|
|
12/3/2014
|
-0.60 / -4.69%
|
13.60
|
13.60
|
12.20
|
12.20
|
12.20
|
11.31
|
592,520
|
|
|
12/2/2014
|
-0.20 / -1.54%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.86
|
4,500
|
|
|
12/1/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.05
|
70
|
|
|
11/28/2014
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.05
|
10
|
|
|
11/27/2014
|
+0.70 / +5.98%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
11.49
|
20
|
|
|
11/26/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.84
|
100
|
|
|
11/25/2014
|
+0.70 / +6.36%
|
11.50
|
11.70
|
10.30
|
11.70
|
11.70
|
10.84
|
4,020
|
|
|
11/24/2014
|
0.00 / 0.00%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
10.19
|
370
|
|
|