|
|
Closing price on 10/9/2017
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
22.40 |
| Volume |
172,200 |
| Split-adjusted Price |
16.15 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2017
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.40
|
22.50
|
22.43
|
16.15
|
172,200
|
|
|
10/6/2017
|
+0.30 / +1.35%
|
22.20
|
22.90
|
22.20
|
22.60
|
22.68
|
16.22
|
334,492
|
|
|
10/5/2017
|
-0.10 / -0.45%
|
22.40
|
22.70
|
22.00
|
22.30
|
22.28
|
16.00
|
348,000
|
|
|
10/4/2017
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.10
|
22.40
|
22.39
|
16.08
|
159,890
|
|
|
10/3/2017
|
-0.60 / -2.61%
|
23.40
|
23.40
|
21.90
|
22.40
|
22.46
|
16.08
|
253,600
|
|
|
10/2/2017
|
+0.20 / +0.88%
|
22.80
|
23.80
|
22.60
|
23.00
|
23.18
|
16.51
|
496,272
|
|
|
9/29/2017
|
+0.90 / +4.11%
|
21.80
|
22.80
|
21.40
|
22.80
|
22.29
|
16.36
|
267,010
|
|
|
9/28/2017
|
-0.70 / -3.10%
|
22.20
|
22.50
|
21.70
|
21.90
|
22.16
|
15.72
|
424,630
|
|
|
9/27/2017
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.40
|
22.60
|
22.61
|
16.22
|
326,130
|
|
|
9/26/2017
|
+0.30 / +1.34%
|
22.40
|
23.00
|
22.10
|
22.70
|
22.42
|
16.29
|
249,600
|
|
|
9/25/2017
|
-0.30 / -1.32%
|
23.00
|
24.10
|
22.40
|
22.40
|
23.11
|
16.08
|
895,700
|
|
|
9/22/2017
|
+1.10 / +5.09%
|
21.50
|
22.80
|
21.10
|
22.70
|
22.01
|
16.29
|
672,840
|
|
|
9/21/2017
|
-0.20 / -0.92%
|
21.20
|
21.80
|
21.10
|
21.60
|
21.47
|
15.50
|
438,050
|
|
|
9/20/2017
|
+0.10 / +0.46%
|
21.60
|
21.80
|
21.40
|
21.80
|
21.59
|
15.64
|
515,430
|
|
|
9/19/2017
|
+0.70 / +3.33%
|
20.70
|
22.00
|
20.70
|
21.70
|
21.57
|
15.57
|
1,254,378
|
|
|
9/18/2017
|
-0.10 / -0.47%
|
21.20
|
21.70
|
21.00
|
21.00
|
21.29
|
15.07
|
629,850
|
|
|
9/15/2017
|
+0.50 / +2.43%
|
20.40
|
21.40
|
20.30
|
21.10
|
20.84
|
15.14
|
1,219,560
|
|
|
9/14/2017
|
-0.10 / -0.48%
|
20.80
|
21.00
|
20.00
|
20.60
|
20.71
|
14.78
|
455,100
|
|
|
9/13/2017
|
+0.70 / +3.50%
|
20.50
|
21.30
|
20.10
|
20.70
|
20.71
|
14.86
|
1,649,050
|
|
|
9/12/2017
|
+1.00 / +5.26%
|
19.00
|
20.90
|
19.00
|
20.00
|
19.80
|
14.35
|
7,060,260
|
|
|
9/11/2017
|
-0.50 / -2.56%
|
19.00
|
19.60
|
19.00
|
19.00
|
19.26
|
13.64
|
328,420
|
|
|
9/8/2017
|
-0.10 / -0.51%
|
20.00
|
20.00
|
19.00
|
19.50
|
19.51
|
13.99
|
562,910
|
|
|
9/7/2017
|
+1.10 / +5.95%
|
18.50
|
20.00
|
18.50
|
19.60
|
19.43
|
14.07
|
1,905,620
|
|
|
9/6/2017
|
+0.20 / +1.09%
|
18.40
|
18.60
|
18.30
|
18.50
|
18.51
|
13.28
|
758,200
|
|
|
9/5/2017
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.30
|
18.30
|
18.36
|
13.13
|
117,560
|
|
|
9/1/2017
|
+0.10 / +0.55%
|
18.30
|
18.40
|
17.60
|
18.40
|
18.11
|
13.20
|
107,000
|
|
|
8/31/2017
|
-0.10 / -0.54%
|
18.30
|
18.30
|
18.20
|
18.30
|
18.27
|
13.13
|
29,600
|
|
|
8/30/2017
|
-0.90 / -4.66%
|
19.10
|
19.10
|
18.20
|
18.40
|
18.48
|
13.20
|
180,500
|
|
|
8/29/2017
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.00
|
19.30
|
19.21
|
13.20
|
269,500
|
|
|
8/28/2017
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.50
|
19.20
|
18.84
|
13.14
|
162,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|