|
Closing price on 3/16/2017
|
|
| Open |
10.05 |
| High |
10.80 |
| Low |
10.05 |
| Volume |
43,030 |
| Split-adjusted Price |
10.25 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2017
|
-0.30 / -2.78%
|
10.05
|
10.80
|
10.05
|
10.50
|
10.43
|
10.25
|
43,030
|
|
|
3/15/2017
|
-0.60 / -5.26%
|
11.10
|
11.10
|
10.65
|
10.80
|
10.77
|
10.54
|
69,850
|
|
|
3/14/2017
|
-0.30 / -2.56%
|
12.00
|
12.00
|
11.00
|
11.40
|
11.33
|
11.13
|
62,310
|
|
|
3/13/2017
|
+0.30 / +2.63%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.76
|
11.42
|
102,130
|
|
|
3/10/2017
|
+0.55 / +5.07%
|
10.85
|
11.50
|
10.80
|
11.40
|
11.00
|
11.13
|
43,910
|
|
|
3/9/2017
|
+0.45 / +4.33%
|
11.00
|
11.00
|
10.75
|
10.85
|
10.86
|
10.59
|
19,060
|
|
|
3/8/2017
|
+0.30 / +2.97%
|
10.10
|
10.80
|
10.00
|
10.40
|
10.41
|
10.15
|
92,020
|
|
|
3/7/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.00
|
9.86
|
5,600
|
|
|
3/6/2017
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.12
|
9.86
|
11,270
|
|
|
3/3/2017
|
-0.50 / -4.72%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.14
|
9.86
|
10,450
|
|
|
3/2/2017
|
0.00 / 0.00%
|
10.05
|
10.60
|
10.05
|
10.60
|
10.33
|
10.35
|
520
|
|
|
3/1/2017
|
+0.05 / +0.47%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.30
|
10.35
|
730
|
|
|
2/28/2017
|
+0.65 / +6.57%
|
10.40
|
10.55
|
10.00
|
10.55
|
10.47
|
10.30
|
48,520
|
|
|
2/27/2017
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.93
|
9.66
|
12,280
|
|
|
2/24/2017
|
-0.30 / -2.91%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.10
|
9.76
|
9,800
|
|
|
2/23/2017
|
+0.10 / +0.98%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.59
|
10.05
|
12,750
|
|
|
2/22/2017
|
-0.70 / -6.42%
|
11.00
|
11.00
|
10.20
|
10.20
|
10.55
|
9.96
|
9,860
|
|
|
2/21/2017
|
-0.35 / -3.11%
|
11.30
|
11.30
|
10.90
|
10.90
|
10.99
|
10.64
|
14,200
|
|
|
2/20/2017
|
+0.55 / +5.14%
|
11.35
|
11.35
|
11.25
|
11.25
|
11.30
|
10.98
|
8,140
|
|
|
2/17/2017
|
+0.10 / +0.94%
|
10.70
|
10.75
|
10.10
|
10.70
|
10.64
|
10.44
|
32,700
|
|
|
2/16/2017
|
+0.60 / +6.00%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.45
|
10.35
|
31,210
|
|
|
2/15/2017
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.01
|
9.76
|
154,800
|
|
|
2/14/2017
|
+0.50 / +5.26%
|
10.15
|
10.15
|
9.62
|
10.00
|
9.98
|
9.76
|
340
|
|
|
2/13/2017
|
-0.25 / -2.56%
|
10.40
|
10.40
|
9.10
|
9.50
|
9.41
|
9.27
|
49,610
|
|
|
2/10/2017
|
-0.70 / -6.70%
|
10.00
|
10.00
|
9.75
|
9.75
|
9.80
|
9.52
|
60,100
|
|
|
2/9/2017
|
+0.35 / +3.47%
|
10.50
|
10.50
|
10.45
|
10.45
|
10.48
|
10.20
|
3,860
|
|
|
2/8/2017
|
-0.60 / -5.61%
|
10.70
|
11.20
|
10.00
|
10.10
|
10.50
|
9.86
|
6,610
|
|
|
2/7/2017
|
-0.70 / -6.14%
|
10.65
|
11.80
|
10.65
|
10.70
|
11.52
|
10.44
|
11,980
|
|
|
2/6/2017
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.21
|
11.13
|
1,070
|
|
|
2/3/2017
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.44
|
10
|
|
|