|
|
Closing price on 5/24/2017
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
634,830 |
| Split-adjusted Price |
11.70 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2017
|
-0.30 / -1.72%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.18
|
11.70
|
634,830
|
|
|
5/23/2017
|
+1.20 / +7.41%
|
16.20
|
17.80
|
16.20
|
17.40
|
17.17
|
11.90
|
925,934
|
|
|
5/22/2017
|
+0.20 / +1.25%
|
16.00
|
16.40
|
16.00
|
16.20
|
16.13
|
11.08
|
1,099,266
|
|
|
5/19/2017
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.96
|
10.95
|
622,240
|
|
|
5/18/2017
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.88
|
10.88
|
219,450
|
|
|
5/17/2017
|
+0.10 / +0.63%
|
15.80
|
16.20
|
15.80
|
15.90
|
15.94
|
10.88
|
134,900
|
|
|
5/16/2017
|
+0.20 / +1.28%
|
15.70
|
16.30
|
15.60
|
15.80
|
15.95
|
10.81
|
405,100
|
|
|
5/15/2017
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.40
|
15.60
|
15.58
|
10.67
|
170,084
|
|
|
5/12/2017
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.56
|
10.67
|
215,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|