|
Closing price on 5/29/2018
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
72,230 |
| Split-adjusted Price |
13.86 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
+0.20 / +1.43%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.02
|
13.86
|
72,230
|
|
|
5/28/2018
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.80
|
14.00
|
14.05
|
13.67
|
50,880
|
|
|
5/25/2018
|
-0.25 / -1.72%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.49
|
13.96
|
69,430
|
|
|
5/24/2018
|
-0.05 / -0.34%
|
14.60
|
14.70
|
14.40
|
14.55
|
14.55
|
14.20
|
237,720
|
|
|
5/23/2018
|
+0.20 / +1.39%
|
14.50
|
14.60
|
14.20
|
14.60
|
14.40
|
14.25
|
180,190
|
|
|
5/22/2018
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.30
|
14.40
|
14.42
|
14.06
|
282,270
|
|
|
5/21/2018
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.53
|
14.15
|
275,130
|
|
|
5/18/2018
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.30
|
14.70
|
14.53
|
14.35
|
219,830
|
|
|
5/17/2018
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.52
|
14.25
|
330,480
|
|
|
5/16/2018
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.48
|
14.15
|
289,120
|
|
|
5/15/2018
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.47
|
14.25
|
1,566,040
|
|
|
5/14/2018
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.00
|
14.50
|
14.26
|
14.15
|
406,151
|
|
|
5/11/2018
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.70
|
14.30
|
13.98
|
13.96
|
1,132,930
|
|
|
5/10/2018
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.07
|
13.67
|
1,040,450
|
|
|
5/9/2018
|
-0.10 / -0.71%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.09
|
13.67
|
91,400
|
|
|
5/8/2018
|
-0.10 / -0.70%
|
14.25
|
14.25
|
14.00
|
14.10
|
14.12
|
13.76
|
169,490
|
|
|
5/7/2018
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.90
|
14.20
|
13.96
|
13.86
|
193,230
|
|
|
5/4/2018
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.83
|
13.57
|
105,920
|
|
|
5/3/2018
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.63
|
13.47
|
1,518,390
|
|
|
5/2/2018
|
-0.25 / -1.81%
|
13.80
|
14.20
|
13.60
|
13.60
|
13.84
|
13.27
|
205,480
|
|
|
4/27/2018
|
0.00 / 0.00%
|
13.85
|
13.95
|
13.80
|
13.85
|
13.84
|
13.52
|
246,520
|
|
|
4/26/2018
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.60
|
13.85
|
13.82
|
13.52
|
105,430
|
|
|
4/24/2018
|
+0.15 / +1.09%
|
13.70
|
13.85
|
13.60
|
13.85
|
13.71
|
13.52
|
231,510
|
|
|
4/23/2018
|
-0.80 / -5.52%
|
14.50
|
14.60
|
13.70
|
13.70
|
14.22
|
13.37
|
210,990
|
|
|
4/20/2018
|
+0.05 / +0.35%
|
14.45
|
14.70
|
14.40
|
14.50
|
14.51
|
14.15
|
140,430
|
|
|
4/19/2018
|
-0.15 / -1.03%
|
14.60
|
14.70
|
14.10
|
14.45
|
14.37
|
14.10
|
265,430
|
|
|
4/18/2018
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.76
|
14.25
|
2,506,170
|
|
|
4/17/2018
|
+0.20 / +1.36%
|
14.70
|
15.10
|
14.65
|
14.90
|
14.81
|
14.54
|
4,184,940
|
|
|
4/16/2018
|
0.00 / 0.00%
|
14.70
|
14.85
|
14.50
|
14.70
|
14.73
|
14.35
|
6,361,330
|
|
|
4/13/2018
|
-0.50 / -3.29%
|
15.20
|
15.20
|
14.60
|
14.70
|
14.95
|
14.35
|
108,230
|
|
|