|
Closing price on 10/23/2017
|
|
| Open |
13.80 |
| High |
14.30 |
| Low |
13.50 |
| Volume |
130,350 |
| Split-adjusted Price |
13.57 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2017
|
-0.50 / -3.47%
|
13.80
|
14.30
|
13.50
|
13.90
|
13.85
|
13.57
|
130,350
|
|
|
10/20/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.26
|
14.06
|
88,980
|
|
|
10/19/2017
|
+0.40 / +2.86%
|
14.20
|
14.40
|
14.10
|
14.40
|
14.29
|
14.06
|
147,560
|
|
|
10/18/2017
|
-0.40 / -2.78%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.16
|
13.67
|
185,720
|
|
|
10/17/2017
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.32
|
14.06
|
138,410
|
|
|
10/16/2017
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.36
|
14.15
|
163,240
|
|
|
10/13/2017
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.20
|
14.50
|
14.32
|
14.15
|
196,980
|
|
|
10/12/2017
|
-0.05 / -0.34%
|
14.60
|
14.70
|
14.30
|
14.50
|
14.54
|
14.15
|
164,210
|
|
|
10/11/2017
|
+0.55 / +3.93%
|
13.90
|
14.70
|
13.90
|
14.55
|
14.36
|
14.20
|
304,660
|
|
|
10/10/2017
|
-0.40 / -2.78%
|
14.20
|
14.50
|
13.90
|
14.00
|
14.18
|
13.67
|
175,930
|
|
|
10/9/2017
|
+0.40 / +2.86%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.22
|
14.06
|
294,610
|
|
|
10/6/2017
|
+0.30 / +2.19%
|
13.00
|
14.00
|
12.90
|
14.00
|
13.70
|
13.67
|
294,140
|
|
|
10/5/2017
|
-0.80 / -5.52%
|
14.55
|
14.55
|
13.50
|
13.70
|
13.88
|
13.37
|
312,420
|
|
|
10/4/2017
|
+0.10 / +0.69%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.23
|
14.15
|
309,670
|
|
|
10/3/2017
|
-0.10 / -0.69%
|
14.50
|
14.50
|
13.90
|
14.40
|
14.16
|
14.06
|
301,800
|
|
|
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
|
|
|