|
|
Closing price on 11/17/2017
|
|
| Open |
23.10 |
| High |
23.50 |
| Low |
22.70 |
| Volume |
511,430 |
| Split-adjusted Price |
16.51 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2017
|
-0.10 / -0.43%
|
23.10
|
23.50
|
22.70
|
23.00
|
23.13
|
16.51
|
511,430
|
|
|
11/16/2017
|
+0.40 / +1.76%
|
23.10
|
23.70
|
22.70
|
23.10
|
23.09
|
16.58
|
825,690
|
|
|
11/15/2017
|
-0.30 / -1.30%
|
23.10
|
23.20
|
22.60
|
22.70
|
22.74
|
16.29
|
395,000
|
|
|
11/14/2017
|
+0.70 / +3.14%
|
22.20
|
23.20
|
22.20
|
23.00
|
22.92
|
16.51
|
625,670
|
|
|
11/13/2017
|
+0.10 / +0.45%
|
22.60
|
22.60
|
22.00
|
22.30
|
22.23
|
16.00
|
197,540
|
|
|
11/10/2017
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.80
|
22.20
|
21.95
|
15.93
|
428,700
|
|
|
11/9/2017
|
-0.20 / -0.89%
|
22.40
|
22.50
|
22.20
|
22.20
|
22.33
|
15.93
|
807,574
|
|
|
11/8/2017
|
0.00 / 0.00%
|
22.40
|
22.60
|
22.30
|
22.40
|
22.47
|
16.08
|
1,511,747
|
|
|
11/7/2017
|
-0.30 / -1.32%
|
22.60
|
22.80
|
22.30
|
22.40
|
22.67
|
16.08
|
396,700
|
|
|
11/6/2017
|
+0.70 / +3.18%
|
22.10
|
22.70
|
21.90
|
22.70
|
22.23
|
16.29
|
353,940
|
|
|
11/3/2017
|
+1.00 / +4.76%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.22
|
15.79
|
200,487
|
|
|
11/2/2017
|
-0.70 / -3.23%
|
21.80
|
21.80
|
20.80
|
21.00
|
21.16
|
15.07
|
444,180
|
|
|
11/1/2017
|
-1.00 / -4.41%
|
22.70
|
22.70
|
21.40
|
21.70
|
22.04
|
15.57
|
742,925
|
|
|
10/31/2017
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.40
|
22.70
|
22.58
|
16.29
|
368,410
|
|
|
10/30/2017
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.80
|
22.80
|
22.86
|
16.36
|
533,600
|
|
|
10/27/2017
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.86
|
16.36
|
91,100
|
|
|
10/26/2017
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.70
|
22.90
|
22.82
|
16.43
|
408,150
|
|
|
10/25/2017
|
+0.20 / +0.88%
|
22.70
|
23.40
|
22.70
|
23.00
|
23.12
|
16.51
|
395,820
|
|
|
10/24/2017
|
+0.20 / +0.88%
|
22.50
|
22.90
|
22.40
|
22.80
|
22.69
|
16.36
|
221,350
|
|
|
10/23/2017
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.20
|
22.60
|
22.59
|
16.22
|
534,100
|
|
|
10/20/2017
|
-0.70 / -3.00%
|
23.50
|
23.50
|
22.40
|
22.60
|
22.93
|
16.22
|
489,148
|
|
|
10/19/2017
|
-0.10 / -0.43%
|
23.30
|
23.60
|
23.00
|
23.30
|
23.20
|
16.72
|
544,474
|
|
|
10/18/2017
|
-0.90 / -3.70%
|
24.50
|
24.50
|
23.30
|
23.40
|
23.94
|
16.79
|
816,400
|
|
|
10/17/2017
|
+0.20 / +0.83%
|
24.00
|
24.60
|
23.90
|
24.30
|
24.20
|
17.44
|
340,890
|
|
|
10/16/2017
|
-0.30 / -1.23%
|
24.40
|
24.50
|
24.10
|
24.10
|
24.27
|
17.30
|
352,300
|
|
|
10/13/2017
|
+0.10 / +0.41%
|
24.50
|
24.70
|
24.00
|
24.40
|
24.28
|
17.51
|
569,980
|
|
|
10/12/2017
|
+0.90 / +3.85%
|
23.50
|
24.80
|
23.50
|
24.30
|
24.29
|
17.44
|
1,475,309
|
|
|
10/11/2017
|
+0.70 / +3.08%
|
22.80
|
23.90
|
22.80
|
23.40
|
23.38
|
16.79
|
1,345,079
|
|
|
10/10/2017
|
+0.20 / +0.89%
|
22.50
|
23.20
|
22.30
|
22.70
|
22.65
|
16.29
|
752,605
|
|
|
10/9/2017
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.40
|
22.50
|
22.43
|
16.15
|
172,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|