|
|
Closing price on 3/1/2019
|
|
| Open |
20.70 |
| High |
21.60 |
| Low |
20.70 |
| Volume |
3,335,400 |
| Split-adjusted Price |
16.33 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2019
|
+0.90 / +4.35%
|
20.70
|
21.60
|
20.70
|
21.60
|
21.12
|
16.33
|
3,335,400
|
|
|
2/28/2019
|
-0.90 / -4.17%
|
21.60
|
21.70
|
20.70
|
20.70
|
21.10
|
15.65
|
3,371,700
|
|
|
2/27/2019
|
0.00 / 0.00%
|
21.40
|
22.10
|
21.40
|
21.60
|
21.76
|
16.33
|
19,126,100
|
|
|
2/26/2019
|
+0.90 / +4.35%
|
20.60
|
21.90
|
20.60
|
21.60
|
21.36
|
16.33
|
33,431,100
|
|
|
2/25/2019
|
+0.10 / +0.49%
|
20.60
|
20.90
|
20.60
|
20.70
|
20.69
|
15.65
|
2,073,700
|
|
|
2/22/2019
|
-0.30 / -1.44%
|
21.00
|
21.10
|
20.60
|
20.60
|
20.76
|
15.57
|
1,796,000
|
|
|
2/21/2019
|
+0.60 / +2.96%
|
20.30
|
21.10
|
20.20
|
20.90
|
20.74
|
15.80
|
4,371,630
|
|
|
2/20/2019
|
+0.10 / +0.50%
|
20.00
|
20.40
|
18.20
|
20.30
|
20.22
|
15.34
|
1,482,900
|
|
|
2/19/2019
|
-0.30 / -1.46%
|
20.50
|
20.70
|
20.20
|
20.20
|
20.42
|
15.27
|
1,956,900
|
|
|
2/18/2019
|
+0.20 / +0.99%
|
20.30
|
20.70
|
20.30
|
20.50
|
20.48
|
15.50
|
1,706,900
|
|
|
2/15/2019
|
+0.30 / +1.50%
|
20.20
|
20.60
|
20.00
|
20.30
|
20.33
|
15.34
|
1,347,400
|
|
|
2/14/2019
|
-0.20 / -0.99%
|
20.10
|
20.40
|
19.90
|
20.00
|
20.11
|
15.12
|
1,960,300
|
|
|
2/13/2019
|
-0.20 / -0.98%
|
20.40
|
20.50
|
20.00
|
20.20
|
20.20
|
15.27
|
2,466,000
|
|
|
2/12/2019
|
+0.10 / +0.49%
|
20.40
|
20.80
|
20.10
|
20.40
|
20.52
|
15.42
|
3,512,600
|
|
|
2/11/2019
|
+0.60 / +3.05%
|
19.90
|
20.40
|
19.80
|
20.30
|
20.26
|
15.34
|
2,415,500
|
|
|
2/1/2019
|
-0.10 / -0.51%
|
19.80
|
19.90
|
19.60
|
19.70
|
19.70
|
14.89
|
725,600
|
|
|
1/31/2019
|
+0.10 / +0.51%
|
19.60
|
20.00
|
19.60
|
19.80
|
19.84
|
14.97
|
1,408,400
|
|
|
1/30/2019
|
-0.10 / -0.51%
|
19.80
|
19.90
|
19.60
|
19.70
|
19.74
|
14.89
|
1,234,000
|
|
|
1/29/2019
|
+0.70 / +3.66%
|
19.10
|
19.80
|
19.10
|
19.80
|
19.49
|
14.97
|
2,763,100
|
|
|
1/28/2019
|
-0.10 / -0.52%
|
19.10
|
19.40
|
18.90
|
19.10
|
19.16
|
14.44
|
1,796,100
|
|
|
1/25/2019
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.20
|
19.20
|
19.23
|
14.51
|
1,666,000
|
|
|
1/24/2019
|
0.00 / 0.00%
|
19.20
|
19.60
|
19.20
|
19.30
|
19.39
|
14.59
|
1,774,100
|
|
|
1/23/2019
|
+0.10 / +0.52%
|
19.00
|
19.30
|
18.90
|
19.30
|
19.15
|
14.59
|
1,128,600
|
|
|
1/22/2019
|
-0.20 / -1.03%
|
19.50
|
19.50
|
19.00
|
19.20
|
19.19
|
14.51
|
2,330,700
|
|
|
1/21/2019
|
+0.30 / +1.57%
|
19.10
|
19.60
|
18.80
|
19.40
|
19.36
|
14.66
|
3,445,800
|
|
|
1/18/2019
|
+0.90 / +4.95%
|
18.20
|
19.30
|
18.10
|
19.10
|
18.82
|
14.44
|
4,418,300
|
|
|
1/17/2019
|
-0.30 / -1.62%
|
18.50
|
18.60
|
18.20
|
18.20
|
18.38
|
13.76
|
874,300
|
|
|
1/16/2019
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.20
|
18.50
|
18.54
|
13.98
|
2,010,100
|
|
|
1/15/2019
|
+0.70 / +3.95%
|
17.90
|
18.50
|
17.70
|
18.40
|
18.30
|
13.91
|
3,364,100
|
|
|
1/14/2019
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.70
|
17.70
|
17.78
|
13.38
|
759,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|