|
Closing price on 3/6/2014
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.70 |
| Volume |
250 |
| Split-adjusted Price |
6.21 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2014
|
-0.40 / -5.63%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.21
|
250
|
|
|
3/5/2014
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.58
|
0
|
|
|
3/4/2014
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.58
|
0
|
|
|
3/3/2014
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.58
|
0
|
|
|
2/28/2014
|
+0.40 / +5.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.58
|
10
|
|
|
2/27/2014
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.21
|
1,000
|
|
|
2/26/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.84
|
0
|
|
|
2/25/2014
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
5.84
|
100
|
|
|
2/24/2014
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.12
|
14,620
|
|
|
2/21/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.75
|
0
|
|
|
2/20/2014
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
5.75
|
120
|
|
|
2/19/2014
|
-0.40 / -6.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.38
|
10
|
|
|
2/18/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.75
|
0
|
|
|
2/17/2014
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.75
|
10
|
|
|
2/14/2014
|
-0.10 / -1.54%
|
6.90
|
6.90
|
6.40
|
6.40
|
6.40
|
5.93
|
27,580
|
|
|
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
|
|
|