|
Closing price on 11/25/2014
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
10.30 |
| Volume |
4,020 |
| Split-adjusted Price |
10.84 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2014
|
+0.40 / +3.77%
|
11.30
|
11.30
|
9.90
|
11.00
|
11.00
|
10.19
|
15,000
|
|
|
11/20/2014
|
-0.70 / -6.19%
|
12.00
|
12.00
|
10.60
|
10.60
|
10.60
|
9.82
|
170
|
|
|
11/19/2014
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.47
|
500,010
|
|
|
11/18/2014
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.57
|
370
|
|
|
11/17/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.92
|
0
|
|
|
11/14/2014
|
+0.70 / +7.00%
|
10.70
|
10.70
|
9.30
|
10.70
|
10.70
|
9.92
|
230
|
|
|
11/13/2014
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.27
|
200
|
|
|
11/12/2014
|
+0.50 / +5.49%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.90
|
10
|
|
|
11/11/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.43
|
0
|
|
|
11/10/2014
|
-0.60 / -6.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.43
|
10
|
|
|
11/7/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.99
|
0
|
|
|
11/6/2014
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.99
|
1,000
|
|
|
11/5/2014
|
+0.50 / +5.49%
|
9.10
|
9.60
|
8.50
|
9.60
|
9.60
|
8.90
|
19,600
|
|
|
11/4/2014
|
+0.50 / +5.81%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
8.43
|
12,240
|
|
|
11/3/2014
|
+0.30 / +3.61%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
7.97
|
1,500
|
|
|
10/31/2014
|
-0.60 / -6.74%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.69
|
120
|
|
|
10/30/2014
|
+0.40 / +4.71%
|
8.00
|
8.90
|
8.00
|
8.90
|
8.90
|
8.25
|
1,010
|
|
|
10/29/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.88
|
0
|
|
|
10/28/2014
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.88
|
530
|
|
|
10/27/2014
|
-0.20 / -2.41%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
7.51
|
30
|
|
|
10/24/2014
|
+0.50 / +6.41%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.69
|
20
|
|
|
10/23/2014
|
-0.40 / -4.88%
|
8.30
|
8.50
|
7.80
|
7.80
|
7.80
|
7.23
|
5,300
|
|
|
10/22/2014
|
-0.20 / -2.38%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.20
|
7.60
|
8,390
|
|
|
10/21/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.79
|
10
|
|
|
10/20/2014
|
-0.20 / -2.33%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.79
|
10
|
|
|
10/17/2014
|
+0.30 / +3.61%
|
8.20
|
8.80
|
8.20
|
8.60
|
8.60
|
7.97
|
150
|
|
|
10/16/2014
|
-0.60 / -6.74%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.69
|
30
|
|
|
10/15/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.30
|
8.90
|
8.90
|
8.25
|
1,030
|
|
|