|
|
Closing price on 10/30/2018
|
|
| Open |
14.90 |
| High |
15.50 |
| Low |
14.90 |
| Volume |
910,500 |
| Split-adjusted Price |
11.49 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2018
|
+0.10 / +0.66%
|
14.90
|
15.50
|
14.90
|
15.20
|
15.26
|
11.49
|
910,500
|
|
|
10/29/2018
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.80
|
15.10
|
15.07
|
11.41
|
1,005,610
|
|
|
10/26/2018
|
-0.50 / -3.23%
|
15.70
|
15.80
|
15.00
|
15.00
|
15.37
|
11.34
|
1,084,500
|
|
|
10/25/2018
|
-0.20 / -1.27%
|
15.50
|
15.70
|
14.80
|
15.50
|
15.17
|
11.72
|
2,213,300
|
|
|
10/24/2018
|
-0.20 / -1.26%
|
15.90
|
16.20
|
15.70
|
15.70
|
15.89
|
11.87
|
1,082,900
|
|
|
10/23/2018
|
-0.60 / -3.64%
|
16.60
|
16.60
|
15.80
|
15.90
|
16.12
|
12.02
|
1,767,100
|
|
|
10/22/2018
|
-0.30 / -1.79%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.62
|
12.47
|
743,400
|
|
|
10/19/2018
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.40
|
16.80
|
16.60
|
12.70
|
1,232,800
|
|
|
10/18/2018
|
-0.20 / -1.18%
|
16.90
|
17.10
|
16.70
|
16.80
|
16.88
|
12.70
|
834,600
|
|
|
10/17/2018
|
+0.20 / +1.19%
|
17.30
|
17.30
|
16.80
|
17.00
|
17.01
|
12.85
|
1,369,100
|
|
|
10/16/2018
|
+0.20 / +1.20%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.75
|
12.70
|
752,200
|
|
|
10/15/2018
|
-0.40 / -2.35%
|
17.10
|
17.20
|
16.60
|
16.60
|
16.83
|
12.55
|
1,046,500
|
|
|
10/12/2018
|
+0.40 / +2.41%
|
16.60
|
17.20
|
16.40
|
17.00
|
16.88
|
12.85
|
1,775,300
|
|
|
10/11/2018
|
-1.60 / -8.79%
|
18.00
|
18.20
|
16.50
|
16.60
|
17.03
|
12.55
|
4,574,800
|
|
|
10/10/2018
|
-0.20 / -1.09%
|
18.40
|
18.60
|
18.20
|
18.20
|
18.32
|
13.76
|
792,600
|
|
|
10/9/2018
|
-0.20 / -1.08%
|
18.60
|
18.70
|
18.30
|
18.40
|
18.45
|
13.91
|
935,200
|
|
|
10/8/2018
|
+0.20 / +1.09%
|
18.40
|
18.70
|
18.20
|
18.60
|
18.40
|
14.06
|
1,652,300
|
|
|
10/5/2018
|
-0.40 / -2.13%
|
18.50
|
18.80
|
18.40
|
18.40
|
18.56
|
13.91
|
867,800
|
|
|
10/4/2018
|
+0.40 / +2.17%
|
18.40
|
18.80
|
18.40
|
18.80
|
18.55
|
14.21
|
1,453,400
|
|
|
10/3/2018
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.30
|
18.40
|
18.41
|
13.91
|
2,465,700
|
|
|
10/2/2018
|
-0.20 / -1.08%
|
18.60
|
18.70
|
18.40
|
18.40
|
18.53
|
13.91
|
1,339,300
|
|
|
10/1/2018
|
-0.50 / -2.62%
|
19.00
|
19.20
|
18.60
|
18.60
|
18.79
|
14.06
|
2,291,200
|
|
|
9/28/2018
|
-0.40 / -2.05%
|
19.50
|
19.70
|
19.10
|
19.10
|
19.34
|
14.44
|
1,981,600
|
|
|
9/27/2018
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.40
|
19.50
|
19.54
|
14.74
|
1,720,600
|
|
|
9/26/2018
|
+0.40 / +2.09%
|
19.10
|
19.80
|
19.00
|
19.50
|
19.55
|
14.74
|
3,560,300
|
|
|
9/25/2018
|
+0.30 / +1.60%
|
18.90
|
19.40
|
18.60
|
19.10
|
19.12
|
14.44
|
2,828,883
|
|
|
9/24/2018
|
-0.20 / -1.05%
|
19.00
|
19.20
|
18.80
|
18.80
|
18.96
|
14.21
|
1,121,700
|
|
|
9/21/2018
|
-0.10 / -0.52%
|
19.10
|
19.20
|
18.70
|
19.00
|
18.94
|
14.36
|
1,672,800
|
|
|
9/20/2018
|
+0.20 / +1.06%
|
19.20
|
19.20
|
18.90
|
19.10
|
19.02
|
14.44
|
1,709,700
|
|
|
9/19/2018
|
+0.20 / +1.07%
|
18.80
|
19.30
|
18.80
|
18.90
|
19.12
|
14.29
|
3,785,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|