Closing price on 8/9/2017
|
|
Open |
19.00 |
High |
19.00 |
Low |
18.70 |
Volume |
114,700 |
Split-adjusted Price |
12.86 |
|
|
VGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2017
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.70
|
18.80
|
18.83
|
12.86
|
114,700
|
|
8/8/2017
|
-0.20 / -1.04%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.11
|
13.00
|
78,450
|
|
8/7/2017
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.20
|
19.20
|
19.30
|
13.14
|
544,900
|
|
8/4/2017
|
+0.20 / +1.05%
|
19.10
|
19.40
|
19.00
|
19.30
|
19.19
|
13.20
|
145,000
|
|
8/3/2017
|
-0.10 / -0.52%
|
19.00
|
19.40
|
19.00
|
19.10
|
19.22
|
13.07
|
104,650
|
|
8/2/2017
|
-0.30 / -1.54%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.28
|
13.14
|
94,800
|
|
8/1/2017
|
-0.20 / -1.02%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.57
|
13.34
|
146,728
|
|
7/31/2017
|
+0.20 / +1.03%
|
19.60
|
20.00
|
19.60
|
19.70
|
19.73
|
13.48
|
381,500
|
|
7/28/2017
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.30
|
19.50
|
19.46
|
13.34
|
144,900
|
|
7/27/2017
|
+0.20 / +1.04%
|
19.30
|
19.40
|
19.10
|
19.40
|
19.29
|
13.27
|
217,568
|
|
7/26/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.10
|
19.20
|
19.22
|
13.14
|
68,800
|
|
7/25/2017
|
+0.30 / +1.59%
|
18.60
|
19.30
|
18.60
|
19.20
|
19.12
|
13.14
|
101,400
|
|
7/24/2017
|
-0.30 / -1.56%
|
19.20
|
19.20
|
18.80
|
18.90
|
18.99
|
12.93
|
68,200
|
|
7/21/2017
|
+0.20 / +1.05%
|
19.00
|
19.40
|
18.60
|
19.20
|
19.08
|
13.14
|
119,568
|
|
7/20/2017
|
+0.60 / +3.26%
|
18.40
|
19.00
|
18.40
|
19.00
|
18.71
|
13.00
|
129,400
|
|
7/19/2017
|
+0.30 / +1.66%
|
18.30
|
18.90
|
18.20
|
18.40
|
18.49
|
12.59
|
193,200
|
|
7/18/2017
|
-0.60 / -3.21%
|
18.60
|
18.60
|
18.10
|
18.10
|
18.33
|
12.38
|
127,500
|
|
7/17/2017
|
0.00 / 0.00%
|
19.80
|
20.50
|
18.50
|
18.70
|
18.69
|
12.79
|
91,300
|
|
7/14/2017
|
+0.20 / +1.08%
|
18.30
|
19.00
|
18.30
|
18.70
|
18.60
|
12.79
|
145,330
|
|
7/13/2017
|
-0.50 / -2.63%
|
18.90
|
18.90
|
18.00
|
18.50
|
18.48
|
12.66
|
245,960
|
|
7/12/2017
|
-0.20 / -1.04%
|
19.80
|
19.80
|
18.90
|
19.00
|
19.06
|
13.00
|
255,320
|
|
7/11/2017
|
-0.40 / -2.04%
|
19.80
|
19.80
|
19.20
|
19.20
|
19.31
|
13.14
|
139,510
|
|
7/10/2017
|
-0.30 / -1.51%
|
19.90
|
20.00
|
19.50
|
19.60
|
19.68
|
13.41
|
103,000
|
|
7/7/2017
|
+0.20 / +1.02%
|
19.90
|
20.10
|
19.70
|
19.90
|
19.89
|
13.62
|
433,122
|
|
7/6/2017
|
+0.20 / +1.03%
|
19.50
|
19.80
|
19.40
|
19.70
|
19.60
|
13.48
|
117,310
|
|
7/5/2017
|
+0.30 / +1.56%
|
19.50
|
19.50
|
19.20
|
19.50
|
19.36
|
13.34
|
55,910
|
|
7/4/2017
|
-0.20 / -1.03%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.34
|
13.14
|
91,100
|
|
7/3/2017
|
-0.10 / -0.51%
|
19.30
|
19.70
|
19.30
|
19.40
|
19.50
|
13.27
|
85,400
|
|
6/30/2017
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.59
|
13.34
|
114,800
|
|
6/29/2017
|
-0.60 / -2.99%
|
20.20
|
20.20
|
19.50
|
19.50
|
19.59
|
13.34
|
266,100
|
|
|