|
|
Closing price on 10/2/2017
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.00 |
| Volume |
291,410 |
| Split-adjusted Price |
14.15 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2017
|
-0.20 / -1.36%
|
14.60
|
14.60
|
14.00
|
14.50
|
14.19
|
14.15
|
291,410
|
|
|
9/29/2017
|
+0.40 / +2.80%
|
14.10
|
14.80
|
14.10
|
14.70
|
14.42
|
14.35
|
598,190
|
|
|
9/28/2017
|
+0.20 / +1.42%
|
14.10
|
14.30
|
13.65
|
14.30
|
14.06
|
13.96
|
509,490
|
|
|
9/27/2017
|
+0.50 / +3.68%
|
13.80
|
14.10
|
13.05
|
14.10
|
13.75
|
13.76
|
400,940
|
|
|
9/26/2017
|
-1.00 / -6.85%
|
14.50
|
14.50
|
13.60
|
13.60
|
13.98
|
13.27
|
312,240
|
|
|
9/25/2017
|
+0.70 / +5.04%
|
13.85
|
14.60
|
13.50
|
14.60
|
13.97
|
14.25
|
530,170
|
|
|
9/22/2017
|
-0.25 / -1.77%
|
14.00
|
14.30
|
13.70
|
13.90
|
13.97
|
13.57
|
303,340
|
|
|
9/21/2017
|
+0.45 / +3.28%
|
13.40
|
14.20
|
13.30
|
14.15
|
13.86
|
13.81
|
540,850
|
|
|
9/20/2017
|
+0.75 / +5.79%
|
12.95
|
13.70
|
12.60
|
13.70
|
13.31
|
13.37
|
3,151,440
|
|
|
9/19/2017
|
+0.15 / +1.17%
|
12.80
|
12.95
|
12.40
|
12.95
|
12.78
|
12.64
|
2,937,450
|
|
|
9/18/2017
|
+0.35 / +2.81%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.55
|
12.49
|
3,000,920
|
|
|
9/15/2017
|
+0.50 / +4.18%
|
11.95
|
12.45
|
11.90
|
12.45
|
12.23
|
12.15
|
3,067,470
|
|
|
9/14/2017
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.80
|
11.95
|
11.95
|
11.66
|
3,001,800
|
|
|
9/13/2017
|
-0.20 / -1.66%
|
12.15
|
12.20
|
11.85
|
11.85
|
12.06
|
11.57
|
2,908,940
|
|
|
9/12/2017
|
+0.40 / +3.43%
|
11.65
|
12.20
|
11.65
|
12.05
|
11.96
|
11.76
|
3,031,600
|
|
|
9/11/2017
|
-0.35 / -2.92%
|
12.00
|
12.00
|
11.65
|
11.65
|
11.84
|
11.37
|
2,944,290
|
|
|
9/8/2017
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.79
|
11.71
|
5,103,850
|
|
|
9/7/2017
|
+0.05 / +0.43%
|
12.25
|
12.40
|
11.60
|
11.80
|
11.94
|
11.52
|
5,147,890
|
|
|
9/6/2017
|
+0.75 / +6.82%
|
10.80
|
11.75
|
10.80
|
11.75
|
11.43
|
11.47
|
5,337,110
|
|
|
9/5/2017
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.70
|
11.00
|
10.89
|
10.74
|
4,865,460
|
|
|
9/1/2017
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.03
|
10.93
|
4,860,810
|
|
|
8/31/2017
|
-0.50 / -4.35%
|
11.05
|
11.50
|
10.90
|
11.00
|
11.08
|
10.74
|
5,096,030
|
|
|
8/30/2017
|
+0.60 / +5.50%
|
11.00
|
11.50
|
10.70
|
11.50
|
11.21
|
11.22
|
5,025,860
|
|
|
8/29/2017
|
+0.20 / +1.87%
|
11.00
|
11.00
|
10.55
|
10.90
|
10.89
|
10.64
|
4,900,540
|
|
|
8/28/2017
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.62
|
10.44
|
4,938,150
|
|
|
8/25/2017
|
+0.15 / +1.44%
|
10.45
|
10.70
|
10.25
|
10.60
|
10.55
|
10.35
|
4,911,070
|
|
|
8/24/2017
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.20
|
10.45
|
10.40
|
10.20
|
4,901,620
|
|
|
8/23/2017
|
+0.15 / +1.46%
|
10.30
|
10.55
|
10.30
|
10.45
|
10.48
|
10.20
|
4,890,810
|
|
|
8/22/2017
|
-0.40 / -3.74%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.55
|
10.05
|
4,936,290
|
|
|
8/21/2017
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
10.44
|
4,877,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|