|
|
Closing price on 12/7/2017
|
|
| Open |
25.10 |
| High |
26.20 |
| Low |
25.10 |
| Volume |
879,005 |
| Split-adjusted Price |
18.66 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2017
|
+0.90 / +3.59%
|
25.10
|
26.20
|
25.10
|
26.00
|
25.64
|
18.66
|
879,005
|
|
|
12/6/2017
|
+0.10 / +0.40%
|
25.00
|
25.90
|
24.80
|
25.10
|
25.32
|
18.01
|
1,575,433
|
|
|
12/5/2017
|
-1.80 / -6.72%
|
26.80
|
26.90
|
25.00
|
25.00
|
25.98
|
17.94
|
2,804,971
|
|
|
12/4/2017
|
-0.20 / -0.74%
|
27.00
|
27.60
|
26.80
|
26.80
|
27.10
|
19.23
|
2,645,250
|
|
|
12/1/2017
|
-0.50 / -1.82%
|
27.80
|
27.80
|
26.90
|
27.00
|
27.22
|
19.38
|
994,179
|
|
|
11/30/2017
|
+0.50 / +1.85%
|
27.00
|
28.00
|
27.00
|
27.50
|
27.53
|
19.74
|
3,061,564
|
|
|
11/29/2017
|
+1.10 / +4.25%
|
25.90
|
27.50
|
25.90
|
27.00
|
26.79
|
19.38
|
2,614,635
|
|
|
11/28/2017
|
-0.20 / -0.77%
|
25.80
|
26.10
|
25.40
|
25.90
|
25.86
|
18.59
|
1,601,650
|
|
|
11/27/2017
|
+0.40 / +1.56%
|
25.70
|
26.50
|
25.40
|
26.10
|
26.09
|
18.73
|
1,001,604
|
|
|
11/24/2017
|
+0.60 / +2.39%
|
25.20
|
25.70
|
24.70
|
25.70
|
25.29
|
18.44
|
1,828,240
|
|
|
11/23/2017
|
+2.20 / +9.61%
|
23.00
|
25.10
|
23.00
|
25.10
|
23.79
|
18.01
|
2,595,509
|
|
|
11/22/2017
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.60
|
22.90
|
22.89
|
16.43
|
454,220
|
|
|
11/21/2017
|
-0.40 / -1.72%
|
23.00
|
23.50
|
22.60
|
22.80
|
23.05
|
16.36
|
895,669
|
|
|
11/20/2017
|
+0.20 / +0.87%
|
23.00
|
23.60
|
22.90
|
23.20
|
23.15
|
16.65
|
902,634
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|