|
Closing price on 7/5/2017
|
|
| Open |
15.20 |
| High |
15.60 |
| Low |
14.60 |
| Volume |
3,883,220 |
| Split-adjusted Price |
14.64 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2017
|
+0.20 / +1.35%
|
15.20
|
15.60
|
14.60
|
15.00
|
15.06
|
14.64
|
3,883,220
|
|
|
7/4/2017
|
+0.90 / +6.47%
|
13.80
|
14.85
|
13.50
|
14.80
|
14.08
|
14.45
|
3,955,430
|
|
|
7/3/2017
|
-0.60 / -4.14%
|
14.50
|
14.60
|
13.70
|
13.90
|
13.99
|
13.57
|
3,996,000
|
|
|
6/30/2017
|
-0.80 / -5.23%
|
16.00
|
16.30
|
14.30
|
14.50
|
15.10
|
14.15
|
4,003,730
|
|
|
6/29/2017
|
+1.00 / +6.99%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.27
|
14.93
|
5,506,490
|
|
|
6/28/2017
|
+0.90 / +6.72%
|
13.00
|
14.30
|
13.00
|
14.30
|
14.13
|
13.96
|
4,058,850
|
|
|
6/27/2017
|
+0.40 / +3.08%
|
13.00
|
13.40
|
12.60
|
13.40
|
12.90
|
13.08
|
3,843,630
|
|
|
6/26/2017
|
-0.30 / -2.26%
|
13.50
|
13.70
|
12.65
|
13.00
|
13.12
|
12.69
|
158,060
|
|
|
6/23/2017
|
+0.85 / +6.83%
|
13.00
|
13.30
|
12.50
|
13.30
|
13.18
|
12.98
|
261,240
|
|
|
6/22/2017
|
+0.80 / +6.87%
|
11.60
|
12.45
|
11.45
|
12.45
|
12.12
|
12.15
|
249,170
|
|
|
6/21/2017
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.20
|
11.65
|
11.45
|
11.37
|
103,750
|
|
|
6/20/2017
|
-0.15 / -1.27%
|
11.40
|
11.70
|
11.40
|
11.65
|
11.54
|
11.37
|
57,690
|
|
|
6/19/2017
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.81
|
11.52
|
104,370
|
|
|
6/16/2017
|
+0.75 / +6.67%
|
11.00
|
12.00
|
11.00
|
12.00
|
11.71
|
11.71
|
342,800
|
|
|
6/15/2017
|
-0.15 / -1.32%
|
11.40
|
11.60
|
11.25
|
11.25
|
11.36
|
10.98
|
136,700
|
|
|
6/14/2017
|
-0.10 / -0.87%
|
11.40
|
11.90
|
11.35
|
11.40
|
11.49
|
11.13
|
137,300
|
|
|
6/13/2017
|
-0.10 / -0.86%
|
11.90
|
12.10
|
11.40
|
11.50
|
11.77
|
11.22
|
152,500
|
|
|
6/12/2017
|
-0.30 / -2.52%
|
11.60
|
11.90
|
11.40
|
11.60
|
11.58
|
11.32
|
123,700
|
|
|
6/9/2017
|
-0.10 / -0.83%
|
11.70
|
12.40
|
11.40
|
11.90
|
12.02
|
11.62
|
183,410
|
|
|
6/8/2017
|
+0.10 / +0.84%
|
11.50
|
12.10
|
11.40
|
12.00
|
11.85
|
11.71
|
195,810
|
|
|
6/7/2017
|
+0.05 / +0.42%
|
11.60
|
12.10
|
11.20
|
11.90
|
11.79
|
11.62
|
163,630
|
|
|
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
|
|
|