|
Closing price on 1/19/2017
|
|
| Open |
14.80 |
| High |
14.90 |
| Low |
14.80 |
| Volume |
22,900 |
| Split-adjusted Price |
10.19 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2017
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.84
|
10.19
|
22,900
|
|
|
1/18/2017
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.81
|
10.13
|
10,000
|
|
|
1/17/2017
|
+0.10 / +0.68%
|
14.50
|
14.70
|
14.20
|
14.70
|
14.38
|
10.06
|
66,700
|
|
|
1/16/2017
|
-0.30 / -2.01%
|
14.90
|
15.00
|
14.60
|
14.60
|
14.66
|
9.99
|
19,100
|
|
|
1/13/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.90
|
10.19
|
21,200
|
|
|
1/12/2017
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.96
|
10.19
|
14,900
|
|
|
1/11/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.05
|
10.26
|
11,500
|
|
|
1/10/2017
|
-0.30 / -1.96%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.95
|
10.26
|
21,100
|
|
|
1/9/2017
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.30
|
10.47
|
29,220
|
|
|
1/6/2017
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.28
|
10.47
|
33,500
|
|
|
1/5/2017
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.26
|
10.40
|
63,300
|
|
|
1/4/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.10
|
15.30
|
15.27
|
10.47
|
31,200
|
|
|
1/3/2017
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.35
|
10.47
|
47,100
|
|
|
12/30/2016
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.41
|
10.47
|
29,200
|
|
|
12/29/2016
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.43
|
10.54
|
21,220
|
|
|
12/28/2016
|
-0.30 / -1.90%
|
15.70
|
15.80
|
15.30
|
15.50
|
15.58
|
10.60
|
76,200
|
|
|
12/27/2016
|
-0.40 / -2.47%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.93
|
10.81
|
24,600
|
|
|
12/26/2016
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.12
|
11.08
|
49,360
|
|
|
12/23/2016
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.10
|
10.95
|
50,600
|
|
|
12/22/2016
|
+0.40 / +2.56%
|
20.10
|
20.10
|
16.00
|
16.00
|
16.84
|
10.95
|
76,200
|
|
|
12/15/2016
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.90
|
16.00
|
15.90
|
10.95
|
200,000
|
|
|
12/14/2016
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.89
|
10.95
|
54,300
|
|
|
12/13/2016
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.93
|
10.88
|
67,760
|
|
|
12/12/2016
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.50
|
15.70
|
15.62
|
10.74
|
65,010
|
|
|
12/9/2016
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.60
|
10.74
|
20,000
|
|
|
12/8/2016
|
+0.30 / +1.95%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.52
|
10.74
|
24,200
|
|
|
12/7/2016
|
+0.20 / +1.32%
|
15.30
|
16.20
|
15.30
|
15.40
|
15.57
|
10.54
|
44,900
|
|
|
12/6/2016
|
-0.10 / -0.65%
|
15.20
|
15.40
|
15.20
|
15.20
|
15.29
|
10.40
|
34,520
|
|
|
12/5/2016
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.20
|
15.30
|
15.33
|
10.47
|
28,050
|
|
|
12/2/2016
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.56
|
10.60
|
37,300
|
|
|