|
|
Closing price on 1/5/2018
|
|
| Open |
27.20 |
| High |
27.60 |
| Low |
26.80 |
| Volume |
1,370,200 |
| Split-adjusted Price |
19.52 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2018
|
0.00 / 0.00%
|
27.20
|
27.60
|
26.80
|
27.20
|
27.21
|
19.52
|
1,370,200
|
|
|
1/4/2018
|
-0.20 / -0.73%
|
27.40
|
27.50
|
27.00
|
27.20
|
27.20
|
19.52
|
1,788,334
|
|
|
1/3/2018
|
0.00 / 0.00%
|
27.60
|
27.70
|
27.00
|
27.40
|
27.43
|
19.66
|
1,799,968
|
|
|
1/2/2018
|
+1.00 / +3.79%
|
26.40
|
27.50
|
26.20
|
27.40
|
26.89
|
19.66
|
1,551,201
|
|
|
12/29/2017
|
+0.20 / +0.76%
|
26.40
|
26.40
|
26.00
|
26.40
|
26.24
|
18.95
|
1,028,274
|
|
|
12/28/2017
|
+0.10 / +0.38%
|
26.00
|
26.30
|
25.90
|
26.20
|
26.07
|
18.80
|
649,499
|
|
|
12/27/2017
|
+0.50 / +1.95%
|
25.60
|
26.40
|
25.60
|
26.10
|
26.11
|
18.73
|
2,006,481
|
|
|
12/26/2017
|
+0.80 / +3.23%
|
24.80
|
25.80
|
24.70
|
25.60
|
25.20
|
18.37
|
763,160
|
|
|
12/25/2017
|
-0.30 / -1.20%
|
25.00
|
25.30
|
24.80
|
24.80
|
25.06
|
17.80
|
779,670
|
|
|
12/22/2017
|
-0.50 / -1.95%
|
25.60
|
25.60
|
25.10
|
25.10
|
25.31
|
18.01
|
440,250
|
|
|
12/21/2017
|
-0.60 / -2.29%
|
26.40
|
26.60
|
25.60
|
25.60
|
26.14
|
18.37
|
908,653
|
|
|
12/20/2017
|
+0.30 / +1.16%
|
25.90
|
26.80
|
25.90
|
26.20
|
26.33
|
18.80
|
1,414,410
|
|
|
12/19/2017
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.60
|
25.90
|
25.88
|
18.59
|
1,269,561
|
|
|
12/18/2017
|
+0.90 / +3.60%
|
25.00
|
26.10
|
25.00
|
25.90
|
25.80
|
18.59
|
1,489,260
|
|
|
12/15/2017
|
+0.30 / +1.21%
|
24.50
|
25.30
|
24.50
|
25.00
|
24.79
|
17.94
|
1,149,600
|
|
|
12/14/2017
|
+0.20 / +0.82%
|
24.60
|
24.80
|
24.10
|
24.70
|
24.40
|
17.73
|
638,300
|
|
|
12/13/2017
|
+0.80 / +3.38%
|
23.80
|
24.90
|
23.60
|
24.50
|
24.32
|
17.58
|
1,191,150
|
|
|
12/12/2017
|
-0.10 / -0.42%
|
23.80
|
24.50
|
23.10
|
23.70
|
23.80
|
17.01
|
1,616,880
|
|
|
12/11/2017
|
-1.30 / -5.18%
|
25.20
|
25.20
|
23.80
|
23.80
|
24.44
|
17.08
|
644,361
|
|
|
12/8/2017
|
-0.90 / -3.46%
|
25.80
|
25.80
|
24.80
|
25.10
|
25.30
|
18.01
|
1,273,000
|
|
|
12/7/2017
|
+0.90 / +3.59%
|
25.10
|
26.20
|
25.10
|
26.00
|
25.64
|
18.66
|
879,005
|
|
|
12/6/2017
|
+0.10 / +0.40%
|
25.00
|
25.90
|
24.80
|
25.10
|
25.32
|
18.01
|
1,575,433
|
|
|
12/5/2017
|
-1.80 / -6.72%
|
26.80
|
26.90
|
25.00
|
25.00
|
25.98
|
17.94
|
2,804,971
|
|
|
12/4/2017
|
-0.20 / -0.74%
|
27.00
|
27.60
|
26.80
|
26.80
|
27.10
|
19.23
|
2,645,250
|
|
|
12/1/2017
|
-0.50 / -1.82%
|
27.80
|
27.80
|
26.90
|
27.00
|
27.22
|
19.38
|
994,179
|
|
|
11/30/2017
|
+0.50 / +1.85%
|
27.00
|
28.00
|
27.00
|
27.50
|
27.53
|
19.74
|
3,061,564
|
|
|
11/29/2017
|
+1.10 / +4.25%
|
25.90
|
27.50
|
25.90
|
27.00
|
26.79
|
19.38
|
2,614,635
|
|
|
11/28/2017
|
-0.20 / -0.77%
|
25.80
|
26.10
|
25.40
|
25.90
|
25.86
|
18.59
|
1,601,650
|
|
|
11/27/2017
|
+0.40 / +1.56%
|
25.70
|
26.50
|
25.40
|
26.10
|
26.09
|
18.73
|
1,001,604
|
|
|
11/24/2017
|
+0.60 / +2.39%
|
25.20
|
25.70
|
24.70
|
25.70
|
25.29
|
18.44
|
1,828,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|