|
Closing price on 2/7/2020
|
|
| Open |
19.10 |
| High |
19.25 |
| Low |
18.90 |
| Volume |
294,320 |
| Split-adjusted Price |
19.10 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2020
|
0.00 / 0.00%
|
19.10
|
19.25
|
18.90
|
19.10
|
19.09
|
19.10
|
294,320
|
|
|
2/6/2020
|
+0.05 / +0.26%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.04
|
19.10
|
300,120
|
|
|
2/5/2020
|
-0.15 / -0.78%
|
19.10
|
19.10
|
18.95
|
19.05
|
19.03
|
19.05
|
298,910
|
|
|
2/4/2020
|
-0.25 / -1.29%
|
19.40
|
19.45
|
19.20
|
19.20
|
19.31
|
19.20
|
287,040
|
|
|
2/3/2020
|
-0.20 / -1.02%
|
19.50
|
19.60
|
19.40
|
19.45
|
19.46
|
19.45
|
3,172,080
|
|
|
1/31/2020
|
0.00 / 0.00%
|
19.50
|
19.65
|
19.35
|
19.65
|
19.50
|
19.65
|
333,150
|
|
|
1/30/2020
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.55
|
19.65
|
19.63
|
19.65
|
292,680
|
|
|
1/22/2020
|
+0.15 / +0.77%
|
19.50
|
19.65
|
19.40
|
19.65
|
19.45
|
19.65
|
307,890
|
|
|
1/21/2020
|
0.00 / 0.00%
|
19.55
|
19.55
|
19.40
|
19.50
|
19.47
|
19.50
|
298,220
|
|
|
1/20/2020
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.45
|
19.50
|
19.51
|
19.50
|
297,380
|
|
|
1/17/2020
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.30
|
19.70
|
19.56
|
19.70
|
314,110
|
|
|
1/16/2020
|
+0.20 / +1.03%
|
19.40
|
19.60
|
19.25
|
19.60
|
19.48
|
19.60
|
308,490
|
|
|
1/15/2020
|
-0.10 / -0.51%
|
19.50
|
19.50
|
18.45
|
19.40
|
19.34
|
19.40
|
306,540
|
|
|
1/14/2020
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.00
|
19.50
|
19.44
|
19.50
|
284,060
|
|
|
1/13/2020
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.30
|
19.60
|
19.46
|
19.60
|
354,230
|
|
|
1/10/2020
|
+0.35 / +1.83%
|
19.15
|
19.50
|
19.15
|
19.50
|
19.31
|
19.50
|
354,370
|
|
|
1/9/2020
|
0.00 / 0.00%
|
19.15
|
19.20
|
19.00
|
19.15
|
19.09
|
19.15
|
330,870
|
|
|
1/8/2020
|
-0.15 / -0.78%
|
19.30
|
19.30
|
18.65
|
19.15
|
18.90
|
19.15
|
324,780
|
|
|
1/7/2020
|
-0.25 / -1.28%
|
19.55
|
19.55
|
19.30
|
19.30
|
19.38
|
19.30
|
295,300
|
|
|
1/6/2020
|
-0.35 / -1.76%
|
19.95
|
20.00
|
19.55
|
19.55
|
19.81
|
19.55
|
291,270
|
|
|
1/3/2020
|
-0.05 / -0.25%
|
19.95
|
19.95
|
19.80
|
19.90
|
19.86
|
19.90
|
337,440
|
|
|
1/2/2020
|
-0.05 / -0.25%
|
20.00
|
20.00
|
19.85
|
19.95
|
19.93
|
19.95
|
316,450
|
|
|
12/31/2019
|
+0.60 / +3.09%
|
19.40
|
20.00
|
19.40
|
20.00
|
19.59
|
20.00
|
431,390
|
|
|
12/30/2019
|
+0.10 / +0.52%
|
19.20
|
19.40
|
19.15
|
19.40
|
19.23
|
19.40
|
368,580
|
|
|
12/27/2019
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.17
|
19.30
|
327,560
|
|
|
12/26/2019
|
+0.05 / +0.26%
|
19.10
|
19.30
|
18.90
|
19.30
|
18.99
|
19.30
|
346,620
|
|
|
12/25/2019
|
-0.35 / -1.79%
|
19.60
|
19.60
|
19.15
|
19.25
|
19.38
|
19.25
|
317,010
|
|
|
12/24/2019
|
0.00 / 0.00%
|
19.60
|
19.75
|
19.50
|
19.60
|
19.59
|
19.60
|
287,760
|
|
|
12/23/2019
|
-0.25 / -1.26%
|
19.85
|
19.85
|
19.40
|
19.60
|
19.62
|
19.60
|
282,760
|
|
|
12/20/2019
|
0.00 / 0.00%
|
19.85
|
19.90
|
19.75
|
19.85
|
19.78
|
19.85
|
270,970
|
|
|