|
Closing price on 10/18/2016
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
15,190 |
| Split-adjusted Price |
10.19 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2016
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.19
|
15,190
|
|
|
10/17/2016
|
+0.40 / +3.60%
|
11.50
|
11.85
|
11.50
|
11.50
|
11.59
|
10.66
|
4,110
|
|
|
10/14/2016
|
-0.40 / -3.48%
|
11.30
|
11.75
|
11.00
|
11.10
|
11.05
|
10.29
|
25,270
|
|
|
10/13/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.15
|
11.50
|
11.56
|
10.66
|
590
|
|
|
10/12/2016
|
-0.40 / -3.36%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.58
|
10.66
|
710
|
|
|
10/11/2016
|
-0.10 / -0.83%
|
12.40
|
12.40
|
11.30
|
11.90
|
11.68
|
11.03
|
53,270
|
|
|
10/10/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.70
|
11.12
|
4,870
|
|
|
10/7/2016
|
+0.10 / +0.84%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.03
|
11.12
|
26,010
|
|
|
10/6/2016
|
-0.30 / -2.46%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.85
|
11.03
|
10,800
|
|
|
10/5/2016
|
-0.20 / -1.61%
|
12.60
|
12.60
|
12.00
|
12.20
|
12.08
|
11.31
|
40,900
|
|
|
10/4/2016
|
-0.10 / -0.80%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.38
|
11.49
|
1,050
|
|
|
10/3/2016
|
+0.20 / +1.63%
|
12.90
|
13.00
|
12.30
|
12.50
|
12.46
|
11.59
|
36,030
|
|
|
9/30/2016
|
0.00 / 0.00%
|
12.00
|
12.40
|
11.60
|
12.30
|
12.18
|
11.40
|
34,400
|
|
|
9/29/2016
|
-0.30 / -2.38%
|
13.00
|
13.00
|
12.00
|
12.30
|
12.37
|
11.40
|
30,960
|
|
|
9/28/2016
|
+0.60 / +5.00%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.75
|
11.68
|
37,330
|
|
|
9/27/2016
|
-0.30 / -2.44%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.12
|
11.12
|
22,440
|
|
|
9/26/2016
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.24
|
11.40
|
40,290
|
|
|
9/23/2016
|
+0.25 / +2.06%
|
12.30
|
12.40
|
12.15
|
12.40
|
12.28
|
11.49
|
34,110
|
|
|
9/22/2016
|
-0.65 / -5.08%
|
13.20
|
13.20
|
12.15
|
12.15
|
12.72
|
11.26
|
31,750
|
|
|
9/21/2016
|
+0.30 / +2.40%
|
12.70
|
12.90
|
12.50
|
12.80
|
12.76
|
11.86
|
44,290
|
|
|
9/20/2016
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.00
|
12.50
|
12.38
|
11.59
|
31,020
|
|
|
9/19/2016
|
-0.40 / -3.15%
|
12.00
|
12.60
|
12.00
|
12.30
|
12.48
|
11.40
|
5,690
|
|
|
9/16/2016
|
-0.30 / -2.31%
|
12.95
|
12.95
|
12.50
|
12.70
|
12.68
|
11.77
|
33,910
|
|
|
9/15/2016
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.95
|
12.05
|
56,000
|
|
|
9/14/2016
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.96
|
10,320
|
|
|
9/13/2016
|
-0.60 / -4.72%
|
13.40
|
13.40
|
12.10
|
12.10
|
12.80
|
11.21
|
23,120
|
|
|
9/12/2016
|
-0.40 / -3.05%
|
13.10
|
13.50
|
12.20
|
12.70
|
12.63
|
11.77
|
73,410
|
|
|
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
|
|
|