|
|
Closing price on 12/5/2018
|
|
| Open |
17.10 |
| High |
17.90 |
| Low |
17.10 |
| Volume |
2,876,400 |
| Split-adjusted Price |
13.38 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
+0.30 / +1.72%
|
17.10
|
17.90
|
17.10
|
17.70
|
17.56
|
13.38
|
2,876,400
|
|
|
12/4/2018
|
+0.80 / +4.82%
|
16.80
|
17.50
|
16.70
|
17.40
|
17.10
|
13.15
|
4,084,100
|
|
|
12/3/2018
|
+0.20 / +1.22%
|
16.60
|
16.90
|
16.50
|
16.60
|
16.66
|
12.55
|
1,575,400
|
|
|
11/30/2018
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.30
|
16.40
|
16.39
|
12.40
|
621,010
|
|
|
11/29/2018
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.20
|
16.20
|
16.34
|
12.24
|
1,295,100
|
|
|
11/28/2018
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.10
|
16.30
|
16.27
|
12.32
|
1,050,000
|
|
|
11/27/2018
|
-0.40 / -2.40%
|
16.60
|
16.90
|
16.10
|
16.30
|
16.42
|
12.32
|
1,209,500
|
|
|
11/26/2018
|
-0.10 / -0.60%
|
17.00
|
17.30
|
16.70
|
16.70
|
16.98
|
12.62
|
2,710,600
|
|
|
11/23/2018
|
+1.00 / +6.33%
|
15.90
|
17.20
|
15.90
|
16.80
|
16.70
|
12.70
|
3,737,300
|
|
|
11/22/2018
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.89
|
11.94
|
673,800
|
|
|
11/21/2018
|
+0.10 / +0.64%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.64
|
11.94
|
454,900
|
|
|
11/20/2018
|
-0.20 / -1.26%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.76
|
11.87
|
914,400
|
|
|
11/19/2018
|
+0.20 / +1.27%
|
14.20
|
15.90
|
14.20
|
15.90
|
15.67
|
12.02
|
739,100
|
|
|
11/16/2018
|
+0.30 / +1.95%
|
15.40
|
15.70
|
15.30
|
15.70
|
15.58
|
11.87
|
400,500
|
|
|
11/15/2018
|
-0.20 / -1.28%
|
15.50
|
15.80
|
15.30
|
15.40
|
15.48
|
11.64
|
833,600
|
|
|
11/14/2018
|
+0.10 / +0.65%
|
15.70
|
16.10
|
15.60
|
15.60
|
15.87
|
11.79
|
1,273,300
|
|
|
11/13/2018
|
-0.50 / -3.13%
|
15.60
|
15.90
|
14.40
|
15.50
|
15.64
|
11.72
|
1,076,200
|
|
|
11/12/2018
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.60
|
16.00
|
15.84
|
12.09
|
592,300
|
|
|
11/9/2018
|
-0.10 / -0.63%
|
15.90
|
16.20
|
15.90
|
15.90
|
16.00
|
12.02
|
1,035,900
|
|
|
11/8/2018
|
-0.10 / -0.62%
|
16.40
|
16.60
|
16.00
|
16.00
|
16.26
|
12.09
|
1,103,500
|
|
|
11/7/2018
|
+0.10 / +0.63%
|
16.20
|
16.40
|
15.90
|
16.10
|
16.16
|
12.17
|
1,337,500
|
|
|
11/6/2018
|
-0.30 / -1.84%
|
16.50
|
16.50
|
15.90
|
16.00
|
16.16
|
12.09
|
852,400
|
|
|
11/5/2018
|
+0.70 / +4.49%
|
15.70
|
16.40
|
15.60
|
16.30
|
16.03
|
12.32
|
1,775,000
|
|
|
11/2/2018
|
+0.50 / +3.31%
|
15.10
|
15.70
|
15.10
|
15.60
|
15.45
|
11.79
|
1,043,000
|
|
|
11/1/2018
|
-0.50 / -3.21%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.28
|
11.41
|
1,476,600
|
|
|
10/31/2018
|
+0.40 / +2.63%
|
15.20
|
15.70
|
15.20
|
15.60
|
15.49
|
11.79
|
944,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|