|
|
Closing price on 5/23/2018
|
|
| Open |
24.30 |
| High |
25.00 |
| Low |
24.20 |
| Volume |
1,771,000 |
| Split-adjusted Price |
17.73 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2018
|
+0.30 / +1.23%
|
24.30
|
25.00
|
24.20
|
24.70
|
24.65
|
17.73
|
1,771,000
|
|
|
5/22/2018
|
-0.60 / -2.40%
|
24.90
|
24.90
|
24.10
|
24.40
|
24.52
|
17.51
|
1,767,800
|
|
|
5/21/2018
|
-0.50 / -1.96%
|
25.80
|
25.80
|
24.80
|
25.00
|
25.11
|
17.94
|
1,608,600
|
|
|
5/18/2018
|
-0.20 / -0.78%
|
25.90
|
26.00
|
24.80
|
25.50
|
25.33
|
18.30
|
2,992,000
|
|
|
5/17/2018
|
+0.40 / +1.58%
|
25.30
|
25.90
|
25.00
|
25.70
|
25.44
|
18.44
|
2,618,800
|
|
|
5/16/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.10
|
25.30
|
25.29
|
18.16
|
1,981,400
|
|
|
5/15/2018
|
+0.80 / +3.27%
|
24.60
|
25.60
|
24.50
|
25.30
|
25.19
|
18.16
|
4,704,200
|
|
|
5/14/2018
|
+0.10 / +0.41%
|
24.40
|
24.60
|
24.30
|
24.50
|
24.43
|
17.58
|
750,800
|
|
|
5/11/2018
|
+0.30 / +1.24%
|
24.30
|
24.40
|
23.90
|
24.40
|
24.13
|
17.51
|
1,444,700
|
|
|
5/10/2018
|
0.00 / 0.00%
|
24.20
|
24.60
|
24.00
|
24.10
|
24.34
|
17.30
|
2,064,200
|
|
|
5/9/2018
|
-0.20 / -0.82%
|
24.50
|
24.50
|
23.90
|
24.10
|
24.13
|
17.30
|
2,530,000
|
|
|
5/8/2018
|
-0.10 / -0.41%
|
24.50
|
24.70
|
24.30
|
24.30
|
24.50
|
17.44
|
3,252,900
|
|
|
5/7/2018
|
+0.40 / +1.67%
|
24.20
|
24.40
|
23.90
|
24.40
|
24.12
|
17.51
|
1,928,400
|
|
|
5/4/2018
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.70
|
24.00
|
23.83
|
17.22
|
1,078,700
|
|
|
5/3/2018
|
+0.50 / +2.15%
|
23.30
|
23.80
|
23.00
|
23.80
|
23.44
|
17.08
|
1,188,900
|
|
|
5/2/2018
|
-0.10 / -0.43%
|
23.50
|
24.20
|
23.20
|
23.30
|
23.72
|
16.72
|
1,652,000
|
|
|
4/27/2018
|
+0.30 / +1.30%
|
23.00
|
23.40
|
22.50
|
23.40
|
23.00
|
16.79
|
1,596,700
|
|
|
4/26/2018
|
-0.60 / -2.53%
|
24.00
|
24.00
|
22.90
|
23.10
|
23.23
|
16.58
|
1,702,800
|
|
|
4/24/2018
|
+0.20 / +0.85%
|
23.20
|
23.80
|
22.90
|
23.70
|
23.37
|
17.01
|
1,268,400
|
|
|
4/23/2018
|
-0.20 / -0.84%
|
23.70
|
24.50
|
23.00
|
23.50
|
23.94
|
16.86
|
3,107,200
|
|
|
4/20/2018
|
+1.00 / +4.41%
|
22.70
|
23.90
|
22.50
|
23.70
|
23.12
|
17.01
|
1,135,500
|
|
|
4/19/2018
|
-0.40 / -1.73%
|
23.10
|
23.10
|
22.00
|
22.70
|
22.55
|
16.29
|
1,676,800
|
|
|
4/18/2018
|
-0.30 / -1.28%
|
23.40
|
23.80
|
23.10
|
23.10
|
23.27
|
16.58
|
844,800
|
|
|
4/17/2018
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.90
|
23.40
|
23.11
|
16.79
|
1,106,408
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|