|
Closing price on 2/13/2017
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.30 |
| Volume |
81,600 |
| Split-adjusted Price |
10.54 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2017
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.30
|
15.40
|
15.40
|
10.54
|
81,600
|
|
|
2/10/2017
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.30
|
15.50
|
15.51
|
10.60
|
143,500
|
|
|
2/9/2017
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.40
|
15.60
|
15.53
|
10.67
|
133,300
|
|
|
2/8/2017
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.53
|
10.60
|
149,200
|
|
|
2/7/2017
|
+0.20 / +1.30%
|
15.40
|
15.80
|
15.40
|
15.60
|
15.73
|
10.67
|
95,300
|
|
|
2/6/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.46
|
10.54
|
47,600
|
|
|
2/3/2017
|
-0.40 / -2.53%
|
15.80
|
15.90
|
15.40
|
15.40
|
15.68
|
10.54
|
63,900
|
|
|
2/2/2017
|
+0.40 / +2.60%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.44
|
10.81
|
16,200
|
|
|
1/25/2017
|
+0.30 / +1.99%
|
15.30
|
15.60
|
14.90
|
15.40
|
15.49
|
10.54
|
21,500
|
|
|
1/24/2017
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.00
|
10.33
|
60,500
|
|
|
1/23/2017
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.05
|
10.26
|
20,500
|
|
|
1/20/2017
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.97
|
10.26
|
13,734
|
|
|
1/19/2017
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.84
|
10.19
|
22,900
|
|
|
1/18/2017
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.81
|
10.13
|
10,000
|
|
|
1/17/2017
|
+0.10 / +0.68%
|
14.50
|
14.70
|
14.20
|
14.70
|
14.38
|
10.06
|
66,700
|
|
|
1/16/2017
|
-0.30 / -2.01%
|
14.90
|
15.00
|
14.60
|
14.60
|
14.66
|
9.99
|
19,100
|
|
|
1/13/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.90
|
10.19
|
21,200
|
|
|
1/12/2017
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.96
|
10.19
|
14,900
|
|
|
1/11/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.05
|
10.26
|
11,500
|
|
|
1/10/2017
|
-0.30 / -1.96%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.95
|
10.26
|
21,100
|
|
|
1/9/2017
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.30
|
10.47
|
29,220
|
|
|
1/6/2017
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.28
|
10.47
|
33,500
|
|
|
1/5/2017
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.26
|
10.40
|
63,300
|
|
|
1/4/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.10
|
15.30
|
15.27
|
10.47
|
31,200
|
|
|
1/3/2017
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.35
|
10.47
|
47,100
|
|
|
12/30/2016
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.41
|
10.47
|
29,200
|
|
|
12/29/2016
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.43
|
10.54
|
21,220
|
|
|
12/28/2016
|
-0.30 / -1.90%
|
15.70
|
15.80
|
15.30
|
15.50
|
15.58
|
10.60
|
76,200
|
|
|
12/27/2016
|
-0.40 / -2.47%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.93
|
10.81
|
24,600
|
|
|
12/26/2016
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.12
|
11.08
|
49,360
|
|
|