|
|
Closing price on 4/16/2018
|
|
| Open |
23.50 |
| High |
23.90 |
| Low |
23.20 |
| Volume |
1,849,700 |
| Split-adjusted Price |
16.79 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2018
|
-0.20 / -0.85%
|
23.50
|
23.90
|
23.20
|
23.40
|
23.43
|
16.79
|
1,849,700
|
|
|
4/13/2018
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.30
|
23.60
|
23.53
|
16.94
|
2,020,300
|
|
|
4/12/2018
|
+0.40 / +1.72%
|
23.20
|
24.20
|
23.10
|
23.60
|
23.62
|
16.94
|
1,681,300
|
|
|
4/11/2018
|
-1.20 / -4.92%
|
24.40
|
24.70
|
23.00
|
23.20
|
23.72
|
16.65
|
2,816,100
|
|
|
4/10/2018
|
-0.80 / -3.17%
|
25.20
|
25.50
|
24.40
|
24.40
|
24.94
|
17.51
|
1,807,700
|
|
|
4/9/2018
|
0.00 / 0.00%
|
25.20
|
26.00
|
25.20
|
25.20
|
25.52
|
18.08
|
1,871,100
|
|
|
4/6/2018
|
-0.50 / -1.95%
|
25.70
|
25.70
|
25.10
|
25.20
|
25.36
|
18.08
|
2,901,600
|
|
|
4/5/2018
|
+0.10 / +0.39%
|
25.70
|
26.00
|
25.40
|
25.70
|
25.69
|
18.44
|
1,537,600
|
|
|
4/4/2018
|
-0.40 / -1.54%
|
26.00
|
26.10
|
25.50
|
25.60
|
25.70
|
18.37
|
2,292,700
|
|
|
4/3/2018
|
+0.50 / +1.96%
|
25.50
|
26.40
|
25.00
|
26.00
|
25.75
|
18.66
|
3,466,800
|
|
|
4/2/2018
|
+0.80 / +3.24%
|
24.70
|
26.30
|
24.70
|
25.50
|
25.68
|
18.30
|
3,334,400
|
|
|
3/30/2018
|
+0.70 / +2.92%
|
24.20
|
25.00
|
23.90
|
24.70
|
24.26
|
17.73
|
769,700
|
|
|
3/29/2018
|
-0.60 / -2.44%
|
24.70
|
24.70
|
24.00
|
24.00
|
24.25
|
17.22
|
816,830
|
|
|
3/28/2018
|
0.00 / 0.00%
|
24.60
|
24.80
|
24.30
|
24.60
|
24.52
|
17.65
|
2,019,210
|
|
|
3/27/2018
|
-0.40 / -1.60%
|
25.00
|
25.50
|
23.90
|
24.60
|
24.86
|
17.65
|
1,310,976
|
|
|
3/26/2018
|
+0.80 / +3.31%
|
23.90
|
25.00
|
23.90
|
25.00
|
24.54
|
17.94
|
998,010
|
|
|
3/23/2018
|
-0.40 / -1.63%
|
24.50
|
24.50
|
22.60
|
24.20
|
24.13
|
17.37
|
1,441,170
|
|
|
3/22/2018
|
-0.20 / -0.81%
|
24.90
|
25.10
|
24.60
|
24.60
|
24.82
|
17.65
|
1,335,524
|
|
|
3/21/2018
|
-0.40 / -1.59%
|
25.20
|
25.50
|
24.60
|
24.80
|
24.96
|
17.80
|
1,236,970
|
|
|
3/20/2018
|
+0.10 / +0.40%
|
25.10
|
25.30
|
24.70
|
25.20
|
25.00
|
18.08
|
1,156,660
|
|
|
3/19/2018
|
0.00 / 0.00%
|
25.10
|
25.60
|
24.80
|
25.10
|
25.21
|
18.01
|
2,016,544
|
|
|
3/16/2018
|
+0.90 / +3.72%
|
24.20
|
25.50
|
24.10
|
25.10
|
24.97
|
18.01
|
1,507,512
|
|
|
3/15/2018
|
+0.30 / +1.26%
|
23.90
|
24.20
|
23.90
|
24.20
|
24.09
|
17.37
|
2,828,167
|
|
|
3/14/2018
|
+0.80 / +3.46%
|
23.20
|
24.10
|
23.20
|
23.90
|
23.72
|
17.15
|
2,187,410
|
|
|
3/13/2018
|
+0.40 / +1.76%
|
22.70
|
23.20
|
22.50
|
23.10
|
22.87
|
16.58
|
1,040,018
|
|
|
3/12/2018
|
-0.30 / -1.30%
|
23.00
|
23.10
|
22.70
|
22.70
|
22.87
|
16.29
|
778,012
|
|
|
3/9/2018
|
0.00 / 0.00%
|
23.10
|
23.40
|
22.50
|
23.00
|
22.94
|
16.51
|
1,682,073
|
|
|
3/8/2018
|
-0.10 / -0.43%
|
23.30
|
23.40
|
22.60
|
23.00
|
23.04
|
16.51
|
1,103,770
|
|
|
3/7/2018
|
-0.20 / -0.86%
|
23.50
|
23.50
|
23.10
|
23.10
|
23.27
|
16.58
|
1,021,875
|
|
|
3/6/2018
|
+0.20 / +0.87%
|
23.60
|
23.70
|
23.10
|
23.30
|
23.29
|
16.72
|
1,292,974
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|