|
|
Closing price on 9/11/2018
|
|
| Open |
18.40 |
| High |
18.50 |
| Low |
18.20 |
| Volume |
1,372,200 |
| Split-adjusted Price |
13.91 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2018
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.20
|
18.40
|
18.37
|
13.91
|
1,372,200
|
|
|
9/10/2018
|
-0.50 / -2.65%
|
18.90
|
18.90
|
18.40
|
18.40
|
18.57
|
13.91
|
3,065,200
|
|
|
9/7/2018
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.70
|
18.90
|
18.96
|
14.29
|
2,318,700
|
|
|
9/6/2018
|
+0.50 / +2.72%
|
18.50
|
19.40
|
18.40
|
18.90
|
18.94
|
14.29
|
3,240,800
|
|
|
9/5/2018
|
+0.10 / +0.55%
|
18.50
|
19.00
|
18.10
|
18.40
|
18.63
|
13.91
|
3,643,800
|
|
|
9/4/2018
|
-0.40 / -2.14%
|
18.60
|
18.80
|
18.30
|
18.30
|
18.52
|
13.83
|
2,650,400
|
|
|
8/31/2018
|
-0.20 / -1.06%
|
19.10
|
19.10
|
18.60
|
18.70
|
18.86
|
14.13
|
2,215,800
|
|
|
8/30/2018
|
+0.20 / +1.07%
|
18.70
|
19.00
|
18.40
|
18.90
|
18.68
|
14.29
|
1,860,200
|
|
|
8/29/2018
|
+0.70 / +3.89%
|
18.10
|
18.90
|
17.80
|
18.70
|
18.32
|
14.13
|
2,866,400
|
|
|
8/28/2018
|
+0.10 / +0.56%
|
17.90
|
18.20
|
17.80
|
18.00
|
18.02
|
13.61
|
2,173,400
|
|
|
8/27/2018
|
+0.60 / +3.47%
|
17.40
|
18.30
|
17.30
|
17.90
|
17.94
|
13.53
|
4,538,400
|
|
|
8/24/2018
|
+0.10 / +0.58%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.24
|
13.08
|
1,132,500
|
|
|
8/23/2018
|
+0.30 / +1.78%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.17
|
13.00
|
1,364,800
|
|
|
8/22/2018
|
+0.30 / +1.81%
|
16.60
|
17.20
|
16.60
|
16.90
|
16.86
|
12.77
|
1,846,300
|
|
|
8/21/2018
|
+0.30 / +1.84%
|
16.30
|
16.70
|
16.30
|
16.60
|
16.49
|
12.55
|
949,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|