|
Closing price on 3/7/2017
|
|
| Open |
13.90 |
| High |
14.20 |
| Low |
13.90 |
| Volume |
37,700 |
| Split-adjusted Price |
9.72 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2017
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.11
|
9.72
|
37,700
|
|
|
3/6/2017
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
9.51
|
39,590
|
|
|
3/3/2017
|
-0.30 / -2.11%
|
14.10
|
14.10
|
13.90
|
13.90
|
13.97
|
9.51
|
20,600
|
|
|
3/2/2017
|
-0.30 / -2.07%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.09
|
9.72
|
23,860
|
|
|
3/1/2017
|
+0.20 / +1.40%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.50
|
9.92
|
16,000
|
|
|
2/28/2017
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.43
|
9.78
|
34,000
|
|
|
2/27/2017
|
-0.30 / -2.01%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.83
|
9.99
|
69,100
|
|
|
2/24/2017
|
-0.20 / -1.32%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.74
|
10.19
|
48,740
|
|
|
2/23/2017
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.98
|
10.33
|
35,105
|
|
|
2/22/2017
|
-0.40 / -2.60%
|
15.20
|
15.30
|
14.60
|
15.00
|
15.06
|
10.26
|
158,100
|
|
|
2/21/2017
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.36
|
10.54
|
94,400
|
|
|
2/20/2017
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.42
|
10.60
|
87,100
|
|
|
2/17/2017
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.00
|
15.50
|
15.38
|
10.60
|
47,800
|
|
|
2/16/2017
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.51
|
10.60
|
86,810
|
|
|
2/15/2017
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.55
|
10.67
|
67,900
|
|
|
2/14/2017
|
+0.20 / +1.30%
|
15.30
|
15.70
|
15.30
|
15.60
|
15.52
|
10.67
|
236,410
|
|
|
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
|
|
|