|
Closing price on 4/21/2014
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.30 |
| Volume |
1,000 |
| Split-adjusted Price |
10.47 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.47
|
1,000
|
|
|
4/18/2014
|
+0.40 / +3.67%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
10.47
|
8,600
|
|
|
4/17/2014
|
+0.70 / +6.86%
|
9.70
|
10.90
|
9.50
|
10.90
|
10.90
|
10.10
|
2,510
|
|
|
4/16/2014
|
+0.60 / +6.25%
|
9.00
|
10.20
|
9.00
|
10.20
|
10.20
|
9.45
|
12,300
|
|
|
4/15/2014
|
-0.70 / -6.80%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.90
|
10
|
|
|
4/14/2014
|
0.00 / 0.00%
|
9.60
|
10.30
|
9.60
|
10.30
|
10.30
|
9.55
|
700
|
|
|
4/11/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.55
|
0
|
|
|
4/10/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.55
|
0
|
|
|
4/8/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.55
|
3,790
|
|
|
4/7/2014
|
-0.70 / -6.36%
|
10.30
|
11.00
|
10.30
|
10.30
|
10.30
|
9.55
|
5,620
|
|
|
4/4/2014
|
+0.70 / +6.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
10.19
|
13,450
|
|
|
4/3/2014
|
+0.40 / +4.04%
|
10.50
|
10.50
|
9.70
|
10.30
|
10.30
|
9.55
|
245,740
|
|
|
4/2/2014
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.18
|
5,600
|
|
|
4/1/2014
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.62
|
46,860
|
|
|
3/31/2014
|
+0.50 / +6.10%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.06
|
15,570
|
|
|
3/28/2014
|
+0.50 / +6.49%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.60
|
10,610
|
|
|
3/27/2014
|
+0.50 / +6.94%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.14
|
10,100
|
|
|
3/26/2014
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.67
|
230
|
|
|
3/25/2014
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.30
|
10
|
|
|
3/24/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.93
|
1,000
|
|
|
3/21/2014
|
-0.30 / -4.48%
|
6.30
|
7.00
|
6.30
|
6.40
|
6.40
|
5.93
|
1,510
|
|
|
3/20/2014
|
-0.50 / -6.94%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.21
|
500
|
|
|
3/19/2014
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.67
|
20
|
|
|
3/18/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.00
|
6.49
|
330
|
|
|
3/17/2014
|
+0.40 / +6.06%
|
7.00
|
7.00
|
6.40
|
7.00
|
7.00
|
6.49
|
10,790
|
|
|
3/14/2014
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.12
|
5,740
|
|
|
3/13/2014
|
-0.40 / -6.06%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.75
|
1,122,420
|
|
|
3/12/2014
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
6.12
|
700
|
|
|
3/11/2014
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.02
|
300
|
|
|
3/10/2014
|
+0.30 / +4.76%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
6.12
|
31,220
|
|
|