|
|
Closing price on 5/11/2017
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.50 |
| Volume |
154,910 |
| Split-adjusted Price |
10.60 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2017
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.57
|
10.60
|
154,910
|
|
|
5/10/2017
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.45
|
10.67
|
247,500
|
|
|
5/9/2017
|
+0.30 / +2.00%
|
15.20
|
15.50
|
15.10
|
15.30
|
15.30
|
10.47
|
315,800
|
|
|
5/8/2017
|
-0.20 / -1.32%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.05
|
10.26
|
210,610
|
|
|
5/5/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.17
|
10.40
|
281,200
|
|
|
5/4/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.10
|
15.20
|
15.25
|
10.40
|
200,100
|
|
|
5/3/2017
|
-0.30 / -1.94%
|
15.70
|
15.70
|
15.10
|
15.20
|
15.50
|
10.40
|
73,600
|
|
|
4/28/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.50
|
10.60
|
62,310
|
|
|
4/27/2017
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.00
|
15.50
|
15.40
|
10.60
|
279,698
|
|
|
4/26/2017
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.30
|
15.40
|
15.70
|
10.54
|
60,400
|
|
|
4/25/2017
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.60
|
10.74
|
305,900
|
|
|
4/24/2017
|
-0.40 / -2.52%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.62
|
10.60
|
87,900
|
|
|
4/21/2017
|
0.00 / 0.00%
|
15.70
|
16.10
|
15.60
|
15.90
|
15.94
|
10.88
|
319,400
|
|
|
4/20/2017
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.80
|
15.90
|
16.00
|
10.88
|
492,100
|
|
|
4/19/2017
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.90
|
16.00
|
16.00
|
10.95
|
332,500
|
|
|
4/18/2017
|
+0.10 / +0.63%
|
15.60
|
16.10
|
15.50
|
16.00
|
15.86
|
10.95
|
348,200
|
|
|
4/17/2017
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.50
|
15.90
|
15.93
|
10.88
|
479,200
|
|
|
4/14/2017
|
-0.30 / -1.84%
|
16.30
|
16.30
|
15.80
|
16.00
|
16.30
|
10.95
|
352,600
|
|
|
4/13/2017
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.30
|
16.33
|
11.15
|
321,400
|
|
|
4/12/2017
|
+0.40 / +2.52%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.26
|
11.15
|
1,500,738
|
|
|
4/11/2017
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.70
|
15.90
|
16.00
|
10.88
|
787,700
|
|
|
4/10/2017
|
-0.10 / -0.62%
|
16.20
|
16.30
|
15.80
|
16.00
|
16.00
|
10.95
|
749,900
|
|
|
4/7/2017
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.70
|
16.10
|
16.09
|
11.02
|
248,900
|
|
|
4/5/2017
|
-0.40 / -2.44%
|
16.50
|
16.50
|
15.90
|
16.00
|
16.07
|
10.95
|
421,600
|
|
|
4/4/2017
|
+0.30 / +1.86%
|
16.20
|
16.60
|
16.10
|
16.40
|
16.42
|
11.22
|
998,170
|
|
|
4/3/2017
|
+0.50 / +3.21%
|
15.80
|
16.10
|
15.60
|
16.10
|
15.88
|
11.02
|
996,730
|
|
|
3/31/2017
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.40
|
15.60
|
15.57
|
10.67
|
1,162,100
|
|
|
3/30/2017
|
+0.40 / +2.65%
|
15.40
|
15.60
|
15.10
|
15.50
|
15.41
|
10.60
|
786,300
|
|
|
3/29/2017
|
-0.10 / -0.66%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.10
|
10.33
|
351,000
|
|
|
3/28/2017
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.06
|
10.40
|
424,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|