|
Closing price on 1/9/2014
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.70 |
| Volume |
10 |
| Split-adjusted Price |
5.28 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2014
|
+0.30 / +5.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.28
|
10
|
|
|
1/8/2014
|
+0.30 / +5.88%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.00
|
16,730
|
|
|
1/7/2014
|
+0.30 / +6.25%
|
4.80
|
5.10
|
4.80
|
5.10
|
5.10
|
4.73
|
7,770
|
|
|
1/6/2014
|
+0.30 / +6.67%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.80
|
4.45
|
3,390
|
|
|
1/3/2014
|
-0.20 / -4.26%
|
4.70
|
5.00
|
4.50
|
4.50
|
4.50
|
4.17
|
210
|
|
|
1/2/2014
|
-0.10 / -2.08%
|
4.60
|
5.10
|
4.60
|
4.70
|
4.70
|
4.36
|
33,670
|
|
|
12/31/2013
|
-0.20 / -4.00%
|
5.10
|
5.10
|
4.80
|
4.80
|
4.80
|
4.45
|
30,910
|
|
|
12/30/2013
|
-0.20 / -3.85%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.00
|
4.63
|
1,450
|
|
|
12/27/2013
|
-0.20 / -3.70%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.20
|
4.82
|
37,500
|
|
|
12/26/2013
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.40
|
5.00
|
30,990
|
|
|
12/25/2013
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.60
|
5.19
|
9,310
|
|
|
12/24/2013
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.19
|
14,870
|
|
|
12/23/2013
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.19
|
3,080
|
|
|
12/20/2013
|
-0.40 / -6.67%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.60
|
5.19
|
6,040
|
|
|
12/19/2013
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
5.56
|
16,200
|
|
|
12/18/2013
|
-0.40 / -6.15%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
5.65
|
57,700
|
|
|
12/17/2013
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.02
|
5,000
|
|
|
12/16/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.12
|
6,000
|
|
|
12/13/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.12
|
500
|
|
|
12/12/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.12
|
0
|
|
|
12/11/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.12
|
0
|
|
|
12/10/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.12
|
1,610
|
|
|
12/9/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.12
|
0
|
|
|
12/6/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.12
|
880
|
|
|
12/5/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
6.21
|
2,000
|
|
|
12/4/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.12
|
500
|
|
|
12/3/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.12
|
8,490
|
|
|
12/2/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
6.21
|
2,110
|
|
|
11/29/2013
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.12
|
2,000
|
|
|
11/28/2013
|
-0.10 / -1.59%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.20
|
5.75
|
5,030
|
|
|