|
Closing price on 1/9/2017
|
|
| Open |
15.30 |
| High |
15.40 |
| Low |
15.20 |
| Volume |
29,220 |
| Split-adjusted Price |
10.47 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/1/2016
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.68
|
10.67
|
59,100
|
|
|
11/30/2016
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.77
|
10.81
|
124,900
|
|
|
11/29/2016
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.84
|
10.88
|
53,960
|
|
|
11/28/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.85
|
10.88
|
62,800
|
|
|
11/25/2016
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.80
|
16.10
|
15.95
|
11.02
|
53,100
|
|
|
11/24/2016
|
-0.10 / -0.63%
|
17.00
|
17.00
|
15.90
|
15.90
|
15.95
|
10.88
|
189,500
|
|
|
11/23/2016
|
-0.40 / -2.44%
|
16.80
|
16.80
|
15.90
|
16.00
|
16.09
|
10.95
|
334,500
|
|
|
11/22/2016
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.40
|
16.40
|
16.50
|
11.22
|
127,800
|
|
|