|
Closing price on 4/5/2018
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.40 |
| Volume |
221,720 |
| Split-adjusted Price |
15.23 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2018
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.50
|
15.23
|
221,720
|
|
|
4/4/2018
|
+0.20 / +1.31%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.56
|
15.13
|
182,190
|
|
|
4/3/2018
|
+0.35 / +2.34%
|
14.90
|
15.50
|
14.80
|
15.30
|
15.20
|
14.93
|
242,520
|
|
|
4/2/2018
|
+0.05 / +0.34%
|
14.90
|
15.00
|
14.80
|
14.95
|
14.93
|
14.59
|
201,170
|
|
|
3/30/2018
|
+0.10 / +0.68%
|
14.75
|
15.00
|
14.70
|
14.90
|
14.83
|
14.54
|
306,580
|
|
|
3/29/2018
|
-0.05 / -0.34%
|
14.90
|
15.00
|
14.75
|
14.80
|
14.84
|
14.45
|
344,730
|
|
|
3/28/2018
|
+0.05 / +0.34%
|
14.70
|
15.00
|
14.70
|
14.85
|
14.88
|
14.49
|
296,550
|
|
|
3/27/2018
|
-0.20 / -1.33%
|
15.10
|
15.20
|
14.80
|
14.80
|
14.96
|
14.45
|
530,630
|
|
|
3/26/2018
|
+0.35 / +2.39%
|
14.80
|
15.10
|
14.70
|
15.00
|
14.87
|
14.64
|
522,510
|
|
|
3/23/2018
|
-0.95 / -6.09%
|
14.60
|
14.90
|
14.60
|
14.65
|
14.69
|
14.30
|
485,390
|
|
|
3/22/2018
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.75
|
15.23
|
565,660
|
|
|
3/21/2018
|
-0.15 / -0.93%
|
16.30
|
16.70
|
16.00
|
16.00
|
16.34
|
15.62
|
689,080
|
|
|
3/20/2018
|
+0.05 / +0.31%
|
16.00
|
16.20
|
16.00
|
16.15
|
16.12
|
15.76
|
205,550
|
|
|
3/19/2018
|
+0.40 / +2.55%
|
15.60
|
16.10
|
15.50
|
16.10
|
15.92
|
15.71
|
297,470
|
|
|
3/16/2018
|
-0.30 / -1.88%
|
16.10
|
16.10
|
15.50
|
15.70
|
15.72
|
15.32
|
207,910
|
|
|
3/15/2018
|
-0.80 / -4.76%
|
16.50
|
16.60
|
15.85
|
16.00
|
16.27
|
15.62
|
522,190
|
|
|
3/14/2018
|
-0.15 / -0.88%
|
16.90
|
17.20
|
16.70
|
16.80
|
16.89
|
16.40
|
250,220
|
|
|
3/13/2018
|
+0.05 / +0.30%
|
16.95
|
17.00
|
16.80
|
16.95
|
16.88
|
16.54
|
224,500
|
|
|
3/12/2018
|
-0.10 / -0.59%
|
17.20
|
17.30
|
16.90
|
16.90
|
17.06
|
16.50
|
211,160
|
|
|
3/9/2018
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.04
|
16.59
|
197,720
|
|
|
3/8/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.00
|
17.10
|
17.24
|
16.69
|
204,230
|
|
|
3/7/2018
|
-0.40 / -2.29%
|
17.50
|
17.50
|
17.05
|
17.10
|
17.22
|
16.69
|
232,880
|
|
|
3/6/2018
|
+0.30 / +1.74%
|
17.10
|
17.60
|
17.10
|
17.50
|
17.38
|
17.08
|
207,390
|
|
|
3/5/2018
|
+0.20 / +1.18%
|
16.90
|
17.60
|
16.90
|
17.20
|
17.30
|
16.79
|
269,010
|
|
|
3/2/2018
|
+0.20 / +1.19%
|
16.20
|
17.00
|
16.20
|
17.00
|
16.68
|
16.59
|
203,440
|
|
|
3/1/2018
|
-0.70 / -4.00%
|
17.00
|
17.40
|
16.80
|
16.80
|
17.05
|
16.40
|
158,380
|
|
|
2/28/2018
|
-1.05 / -5.66%
|
18.50
|
18.50
|
17.50
|
17.50
|
18.15
|
17.08
|
288,090
|
|
|
2/27/2018
|
-0.15 / -0.80%
|
18.70
|
18.80
|
18.50
|
18.55
|
18.67
|
18.11
|
297,820
|
|
|
2/26/2018
|
+0.50 / +2.75%
|
18.50
|
19.00
|
18.40
|
18.70
|
18.77
|
18.25
|
340,210
|
|
|
2/23/2018
|
+0.20 / +1.11%
|
18.10
|
18.30
|
17.90
|
18.20
|
18.12
|
17.76
|
266,450
|
|
|