|
|
Closing price on 12/8/2016
|
|
| Open |
15.40 |
| High |
15.70 |
| Low |
15.40 |
| Volume |
24,200 |
| Split-adjusted Price |
10.23 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2016
|
+0.30 / +1.95%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.52
|
10.23
|
24,200
|
|
|
12/7/2016
|
+0.20 / +1.32%
|
15.30
|
16.20
|
15.30
|
15.40
|
15.57
|
10.04
|
44,900
|
|
|
12/6/2016
|
-0.10 / -0.65%
|
15.20
|
15.40
|
15.20
|
15.20
|
15.29
|
9.91
|
34,520
|
|
|
12/5/2016
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.20
|
15.30
|
15.33
|
9.97
|
28,050
|
|
|
12/2/2016
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.56
|
10.10
|
37,300
|
|
|
12/1/2016
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.68
|
10.17
|
59,100
|
|
|
11/30/2016
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.77
|
10.30
|
124,900
|
|
|
11/29/2016
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.84
|
10.36
|
53,960
|
|
|
11/28/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.85
|
10.36
|
62,800
|
|
|
11/25/2016
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.80
|
16.10
|
15.95
|
10.50
|
53,100
|
|
|
11/24/2016
|
-0.10 / -0.63%
|
17.00
|
17.00
|
15.90
|
15.90
|
15.95
|
10.36
|
189,500
|
|
|
11/23/2016
|
-0.40 / -2.44%
|
16.80
|
16.80
|
15.90
|
16.00
|
16.09
|
10.43
|
334,500
|
|
|
11/22/2016
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.40
|
16.40
|
16.50
|
10.69
|
127,800
|
|
|
11/21/2016
|
-0.20 / -1.20%
|
16.60
|
16.90
|
16.50
|
16.50
|
16.71
|
10.76
|
96,800
|
|
|
11/18/2016
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.60
|
16.70
|
10.82
|
79,300
|
|
|
11/17/2016
|
-0.20 / -1.19%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.66
|
10.82
|
69,700
|
|
|
11/16/2016
|
+0.20 / +1.20%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.76
|
10.95
|
81,000
|
|
|
11/15/2016
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.40
|
16.60
|
16.52
|
10.82
|
50,710
|
|
|
11/14/2016
|
-0.40 / -2.37%
|
16.80
|
16.80
|
16.40
|
16.50
|
16.59
|
10.76
|
89,708
|
|
|
11/11/2016
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.93
|
11.02
|
27,700
|
|
|
11/10/2016
|
+0.40 / +2.41%
|
16.70
|
17.10
|
16.70
|
17.00
|
16.96
|
11.08
|
139,170
|
|
|
11/9/2016
|
-0.30 / -1.78%
|
16.80
|
16.80
|
16.00
|
16.60
|
16.49
|
10.82
|
241,000
|
|
|
11/8/2016
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.90
|
16.90
|
16.93
|
11.02
|
72,820
|
|
|
11/7/2016
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.92
|
11.08
|
94,940
|
|
|
11/4/2016
|
+0.30 / +1.81%
|
16.70
|
17.10
|
16.60
|
16.90
|
16.88
|
11.02
|
106,800
|
|
|
11/3/2016
|
-0.80 / -4.60%
|
17.10
|
17.60
|
16.50
|
16.60
|
16.75
|
10.82
|
263,600
|
|
|
11/2/2016
|
-0.80 / -4.40%
|
18.20
|
18.20
|
17.10
|
17.40
|
17.63
|
11.34
|
176,940
|
|
|
11/1/2016
|
-0.20 / -1.09%
|
18.60
|
18.70
|
18.00
|
18.20
|
18.17
|
11.86
|
142,500
|
|
|
10/31/2016
|
+0.70 / +3.95%
|
17.90
|
18.90
|
17.90
|
18.40
|
18.47
|
11.99
|
478,240
|
|
|
10/28/2016
|
+0.90 / +5.36%
|
16.90
|
18.30
|
16.90
|
17.70
|
17.73
|
11.54
|
445,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|