|
|
Closing price on 8/20/2018
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.30 |
| Volume |
1,015,400 |
| Split-adjusted Price |
12.32 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2018
|
-0.20 / -1.21%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.47
|
12.32
|
1,015,400
|
|
|
8/17/2018
|
-0.40 / -2.37%
|
16.90
|
17.10
|
16.50
|
16.50
|
16.85
|
12.47
|
1,804,100
|
|
|
8/16/2018
|
-0.20 / -1.17%
|
16.90
|
17.20
|
16.80
|
16.90
|
16.98
|
12.77
|
727,150
|
|
|
8/15/2018
|
-0.40 / -2.29%
|
17.50
|
18.00
|
17.10
|
17.10
|
17.52
|
12.93
|
1,219,900
|
|
|
8/14/2018
|
+0.90 / +5.42%
|
16.60
|
17.60
|
16.60
|
17.50
|
17.20
|
13.23
|
1,887,700
|
|
|
8/13/2018
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.53
|
12.55
|
1,317,500
|
|
|
8/10/2018
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.62
|
12.62
|
807,100
|
|
|
8/9/2018
|
-1.10 / -6.18%
|
17.70
|
17.70
|
16.70
|
16.70
|
17.00
|
12.62
|
1,122,200
|
|
|
8/8/2018
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.70
|
17.80
|
17.86
|
12.77
|
756,800
|
|
|
8/7/2018
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.94
|
12.77
|
613,400
|
|
|
8/6/2018
|
+0.10 / +0.56%
|
18.30
|
18.30
|
17.90
|
18.00
|
18.04
|
12.92
|
1,002,800
|
|
|
8/3/2018
|
+0.20 / +1.13%
|
17.70
|
18.50
|
17.70
|
17.90
|
17.96
|
12.85
|
2,072,200
|
|
|
8/2/2018
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.40
|
17.70
|
17.61
|
12.70
|
870,200
|
|
|
8/1/2018
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.74
|
12.70
|
670,300
|
|
|
7/31/2018
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.84
|
12.70
|
1,249,400
|
|
|
7/30/2018
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.80
|
17.90
|
17.99
|
12.85
|
1,638,400
|
|
|
7/27/2018
|
+0.20 / +1.14%
|
17.80
|
18.00
|
17.70
|
17.80
|
17.82
|
12.77
|
736,000
|
|
|
7/26/2018
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.40
|
17.60
|
17.60
|
12.63
|
872,500
|
|
|
7/25/2018
|
-0.90 / -4.86%
|
18.40
|
18.50
|
17.60
|
17.60
|
18.02
|
12.63
|
1,393,800
|
|
|
7/24/2018
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.10
|
18.50
|
18.37
|
13.28
|
1,338,400
|
|
|
7/23/2018
|
+0.40 / +2.22%
|
18.00
|
18.80
|
17.80
|
18.40
|
18.43
|
13.20
|
2,788,600
|
|
|
7/20/2018
|
+0.50 / +2.86%
|
17.40
|
18.10
|
17.30
|
18.00
|
17.75
|
12.92
|
2,041,100
|
|
|
7/19/2018
|
-0.50 / -2.78%
|
18.10
|
18.10
|
17.50
|
17.50
|
17.74
|
12.56
|
2,231,400
|
|
|
7/18/2018
|
+0.40 / +2.27%
|
17.60
|
18.00
|
17.50
|
18.00
|
17.74
|
12.92
|
2,623,700
|
|
|
7/17/2018
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.20
|
17.60
|
17.49
|
12.63
|
1,796,800
|
|
|
7/16/2018
|
-0.60 / -3.30%
|
18.20
|
18.50
|
17.50
|
17.60
|
17.97
|
12.63
|
2,242,600
|
|
|
7/13/2018
|
+1.20 / +7.06%
|
17.00
|
18.40
|
16.70
|
18.20
|
17.79
|
13.06
|
1,817,300
|
|
|
7/12/2018
|
+0.50 / +3.03%
|
14.90
|
17.00
|
14.90
|
17.00
|
16.40
|
12.20
|
1,464,800
|
|
|
7/11/2018
|
+0.30 / +1.85%
|
16.10
|
16.50
|
15.50
|
16.50
|
16.06
|
11.84
|
3,094,300
|
|
|
7/10/2018
|
-0.50 / -2.99%
|
15.20
|
16.70
|
15.10
|
16.20
|
16.07
|
11.63
|
2,646,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|