|
Closing price on 2/13/2014
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.50 |
| Volume |
100 |
| Split-adjusted Price |
6.02 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2014
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.02
|
100
|
|
|
2/12/2014
|
-0.30 / -4.48%
|
7.10
|
7.10
|
6.40
|
6.40
|
6.40
|
5.93
|
176,000
|
|
|
2/11/2014
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.70
|
6.21
|
5,010
|
|
|
2/10/2014
|
-0.20 / -2.90%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.21
|
100
|
|
|
2/7/2014
|
-0.20 / -2.82%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.39
|
1,160
|
|
|
2/6/2014
|
-0.30 / -4.05%
|
7.80
|
7.80
|
7.10
|
7.10
|
7.10
|
6.58
|
110
|
|
|
1/27/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.86
|
0
|
|
|
1/24/2014
|
-0.40 / -5.13%
|
8.00
|
8.00
|
7.40
|
7.40
|
7.40
|
6.86
|
3,300
|
|
|
1/23/2014
|
+0.50 / +6.85%
|
7.80
|
7.80
|
7.40
|
7.80
|
7.80
|
7.23
|
28,010
|
|
|
1/22/2014
|
+0.40 / +5.80%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.77
|
29,270
|
|
|
1/21/2014
|
+0.40 / +6.15%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.39
|
57,710
|
|
|
1/20/2014
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.00
|
6.50
|
6.50
|
6.02
|
11,120
|
|
|
1/17/2014
|
-0.10 / -1.61%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.10
|
5.65
|
6,050
|
|
|
1/16/2014
|
+0.40 / +6.90%
|
6.20
|
6.20
|
5.80
|
6.20
|
6.20
|
5.75
|
10,530
|
|
|
1/15/2014
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.80
|
5.80
|
5.80
|
5.38
|
3,330
|
|
|
1/14/2014
|
+0.30 / +5.45%
|
5.50
|
5.80
|
5.30
|
5.80
|
5.80
|
5.38
|
117,460
|
|
|
1/13/2014
|
-0.20 / -3.51%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.50
|
5.10
|
2,050
|
|
|
1/10/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.60
|
5.70
|
5.70
|
5.28
|
12,370
|
|
|
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
|
|
|