|
|
Closing price on 4/17/2019
|
|
| Open |
19.90 |
| High |
20.00 |
| Low |
19.50 |
| Volume |
8,244,600 |
| Split-adjusted Price |
14.74 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2019
|
-0.40 / -2.01%
|
19.90
|
20.00
|
19.50
|
19.50
|
19.71
|
14.74
|
8,244,600
|
|
|
4/16/2019
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.50
|
19.90
|
19.73
|
15.04
|
1,114,300
|
|
|
4/12/2019
|
+0.30 / +1.53%
|
19.70
|
19.90
|
19.50
|
19.90
|
19.72
|
15.04
|
804,510
|
|
|
4/11/2019
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.60
|
19.60
|
19.65
|
14.81
|
636,700
|
|
|
4/10/2019
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.40
|
19.60
|
19.56
|
14.81
|
2,020,100
|
|
|
4/9/2019
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.50
|
19.60
|
19.71
|
14.81
|
1,275,800
|
|
|
4/8/2019
|
-0.60 / -2.97%
|
20.30
|
20.30
|
19.60
|
19.60
|
19.85
|
14.81
|
1,752,700
|
|
|
4/5/2019
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.10
|
20.20
|
20.20
|
15.27
|
1,099,900
|
|
|
4/4/2019
|
-0.50 / -2.42%
|
20.70
|
20.80
|
20.20
|
20.20
|
20.49
|
15.27
|
1,517,400
|
|
|
4/3/2019
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.60
|
20.70
|
20.69
|
15.65
|
1,029,000
|
|
|
4/2/2019
|
+0.20 / +0.97%
|
20.90
|
21.20
|
20.80
|
20.80
|
20.91
|
15.72
|
2,450,900
|
|
|
4/1/2019
|
+0.10 / +0.49%
|
20.60
|
20.90
|
20.50
|
20.60
|
20.69
|
15.57
|
1,901,800
|
|
|
3/29/2019
|
0.00 / 0.00%
|
20.50
|
21.30
|
20.40
|
20.50
|
20.82
|
15.50
|
2,540,500
|
|
|
3/28/2019
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.40
|
20.50
|
20.57
|
15.50
|
1,699,400
|
|
|
3/27/2019
|
0.00 / 0.00%
|
20.30
|
20.80
|
20.00
|
20.50
|
20.47
|
15.50
|
1,541,700
|
|
|
3/26/2019
|
-0.30 / -1.44%
|
21.00
|
21.10
|
20.40
|
20.50
|
20.67
|
15.50
|
2,406,900
|
|
|
3/25/2019
|
-0.60 / -2.80%
|
21.20
|
21.30
|
20.20
|
20.80
|
20.78
|
15.72
|
3,247,600
|
|
|
3/22/2019
|
+0.20 / +0.94%
|
21.20
|
21.50
|
21.00
|
21.40
|
21.25
|
16.18
|
2,172,500
|
|
|
3/21/2019
|
-0.30 / -1.40%
|
21.60
|
21.80
|
21.20
|
21.20
|
21.47
|
16.02
|
2,142,500
|
|
|
3/20/2019
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.30
|
21.50
|
21.55
|
16.25
|
1,517,700
|
|
|
3/19/2019
|
+0.10 / +0.47%
|
21.50
|
21.90
|
21.40
|
21.50
|
21.68
|
16.25
|
4,389,100
|
|
|
3/18/2019
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.40
|
21.40
|
21.51
|
16.18
|
2,142,800
|
|
|
3/15/2019
|
-0.30 / -1.38%
|
21.70
|
21.90
|
21.40
|
21.40
|
21.52
|
16.18
|
2,241,200
|
|
|
3/14/2019
|
+0.10 / +0.46%
|
21.70
|
21.90
|
21.50
|
21.70
|
21.70
|
16.40
|
1,624,400
|
|
|
3/13/2019
|
-0.20 / -0.92%
|
21.90
|
21.90
|
21.60
|
21.60
|
21.71
|
16.33
|
1,242,800
|
|
|
3/12/2019
|
+0.50 / +2.35%
|
21.50
|
22.00
|
21.20
|
21.80
|
21.59
|
16.48
|
3,167,900
|
|
|
3/11/2019
|
-0.10 / -0.47%
|
21.40
|
21.60
|
21.00
|
21.30
|
21.28
|
16.10
|
2,861,300
|
|
|
3/8/2019
|
-0.20 / -0.93%
|
21.60
|
21.70
|
21.30
|
21.40
|
21.50
|
16.18
|
1,762,300
|
|
|
3/7/2019
|
0.00 / 0.00%
|
21.80
|
22.20
|
21.50
|
21.60
|
21.87
|
16.33
|
3,186,000
|
|
|
3/6/2019
|
-0.20 / -0.92%
|
21.80
|
21.80
|
21.30
|
21.60
|
21.52
|
16.33
|
2,601,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|