|
Closing price on 6/6/2017
|
|
| Open |
11.20 |
| High |
11.85 |
| Low |
10.75 |
| Volume |
267,460 |
| Split-adjusted Price |
11.57 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2017
|
+0.45 / +3.95%
|
11.20
|
11.85
|
10.75
|
11.85
|
11.00
|
11.57
|
267,460
|
|
|
6/5/2017
|
-0.85 / -6.94%
|
12.30
|
12.30
|
11.40
|
11.40
|
11.60
|
11.13
|
193,610
|
|
|
6/2/2017
|
-0.25 / -2.00%
|
12.00
|
12.75
|
12.00
|
12.25
|
12.37
|
11.96
|
119,510
|
|
|
6/1/2017
|
-0.25 / -1.96%
|
13.60
|
13.60
|
12.50
|
12.50
|
13.12
|
12.20
|
353,150
|
|
|
5/31/2017
|
+0.80 / +6.69%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
12.44
|
339,910
|
|
|
5/30/2017
|
+0.75 / +6.70%
|
11.80
|
11.95
|
11.80
|
11.95
|
11.94
|
11.66
|
471,110
|
|
|
5/29/2017
|
+0.70 / +6.67%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.02
|
10.93
|
226,300
|
|
|
5/26/2017
|
-0.20 / -1.87%
|
10.50
|
10.80
|
10.40
|
10.50
|
10.65
|
10.25
|
66,210
|
|
|
5/25/2017
|
-0.15 / -1.38%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.77
|
10.44
|
65,720
|
|
|
5/24/2017
|
+0.40 / +3.83%
|
10.50
|
10.85
|
10.50
|
10.85
|
10.66
|
10.59
|
75,310
|
|
|
5/23/2017
|
-0.05 / -0.48%
|
10.75
|
10.80
|
10.40
|
10.45
|
10.50
|
10.20
|
62,830
|
|
|
5/22/2017
|
+0.05 / +0.48%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.49
|
10.25
|
117,770
|
|
|
5/19/2017
|
-0.15 / -1.42%
|
10.80
|
10.80
|
10.40
|
10.45
|
10.48
|
10.20
|
48,010
|
|
|
5/18/2017
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.40
|
10.60
|
10.58
|
10.35
|
71,300
|
|
|
5/17/2017
|
-0.30 / -2.73%
|
10.75
|
11.00
|
10.50
|
10.70
|
10.70
|
10.44
|
72,530
|
|
|
5/16/2017
|
+0.20 / +1.85%
|
10.70
|
11.20
|
10.60
|
11.00
|
10.92
|
10.74
|
148,380
|
|
|
5/15/2017
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.55
|
10.80
|
10.63
|
10.54
|
103,880
|
|
|
5/12/2017
|
0.00 / 0.00%
|
10.80
|
11.40
|
10.60
|
10.80
|
10.69
|
10.54
|
112,030
|
|
|
5/11/2017
|
-0.50 / -4.42%
|
11.00
|
11.40
|
10.60
|
10.80
|
10.99
|
10.54
|
198,200
|
|
|
5/10/2017
|
+0.50 / +4.63%
|
10.60
|
11.50
|
10.55
|
11.30
|
11.09
|
11.03
|
161,020
|
|
|
5/9/2017
|
-0.30 / -2.70%
|
11.20
|
11.30
|
10.70
|
10.80
|
11.10
|
10.54
|
82,420
|
|
|
5/8/2017
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.90
|
11.10
|
11.11
|
10.83
|
105,760
|
|
|
5/5/2017
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.92
|
10.74
|
120,840
|
|
|
5/4/2017
|
+0.05 / +0.46%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.69
|
10.64
|
128,350
|
|
|
5/3/2017
|
+0.05 / +0.46%
|
11.20
|
11.20
|
10.30
|
10.85
|
10.60
|
10.59
|
117,170
|
|
|
4/28/2017
|
+0.20 / +1.89%
|
10.50
|
10.90
|
10.45
|
10.80
|
10.71
|
10.54
|
191,880
|
|
|
4/27/2017
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.55
|
10.35
|
66,390
|
|
|
4/26/2017
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.15
|
10.40
|
10.33
|
10.15
|
52,570
|
|
|
4/25/2017
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.05
|
10.30
|
10.20
|
10.05
|
66,700
|
|
|
4/24/2017
|
-0.60 / -5.45%
|
11.00
|
11.00
|
10.25
|
10.40
|
10.39
|
10.15
|
58,230
|
|
|