Closing price on 1/28/2019
|
|
Open |
53.90 |
High |
53.90 |
Low |
51.80 |
Volume |
2,600 |
Split-adjusted Price |
36.66 |
|
|
VGG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/28/2019
|
-0.20 / -0.38%
|
53.90
|
53.90
|
51.80
|
51.80
|
52.09
|
36.66
|
2,600
|
|
1/25/2019
|
-0.50 / -0.95%
|
54.00
|
54.00
|
51.90
|
51.90
|
52.03
|
36.73
|
10,800
|
|
1/24/2019
|
+0.40 / +0.77%
|
52.40
|
52.40
|
52.40
|
52.40
|
52.40
|
37.08
|
0
|
|
1/23/2019
|
-1.00 / -1.89%
|
52.30
|
52.50
|
52.00
|
52.00
|
52.37
|
36.80
|
3,390
|
|
1/22/2019
|
+1.00 / +1.92%
|
52.30
|
53.00
|
52.30
|
53.00
|
52.85
|
37.50
|
6,000
|
|
1/21/2019
|
+0.10 / +0.19%
|
52.90
|
52.90
|
51.90
|
52.00
|
52.30
|
36.80
|
5,800
|
|
1/18/2019
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.70
|
52.00
|
51.91
|
36.80
|
1,700
|
|
1/17/2019
|
0.00 / 0.00%
|
54.00
|
54.00
|
51.90
|
52.00
|
52.06
|
36.80
|
2,900
|
|
1/16/2019
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.50
|
52.00
|
51.88
|
36.80
|
4,400
|
|
1/15/2019
|
+1.80 / +3.59%
|
51.00
|
52.00
|
51.00
|
52.00
|
51.29
|
36.80
|
4,600
|
|
1/14/2019
|
+0.20 / +0.40%
|
52.80
|
52.80
|
50.20
|
50.20
|
51.08
|
35.52
|
3,000
|
|
1/11/2019
|
-0.50 / -0.99%
|
49.70
|
50.10
|
49.70
|
50.00
|
49.96
|
35.38
|
4,100
|
|
1/10/2019
|
+0.50 / +1.00%
|
49.80
|
50.50
|
49.80
|
50.50
|
50.27
|
35.74
|
3,100
|
|
1/9/2019
|
-0.10 / -0.20%
|
49.30
|
50.00
|
49.30
|
50.00
|
49.71
|
35.38
|
3,000
|
|
1/8/2019
|
+0.10 / +0.20%
|
50.90
|
50.90
|
50.10
|
50.10
|
50.50
|
35.45
|
400
|
|
1/7/2019
|
+1.20 / +2.46%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.06
|
35.38
|
1,700
|
|
1/4/2019
|
-0.20 / -0.40%
|
51.00
|
51.00
|
48.30
|
49.40
|
48.78
|
34.96
|
1,500
|
|
1/3/2019
|
-0.60 / -1.20%
|
50.10
|
50.10
|
49.60
|
49.60
|
49.68
|
35.10
|
1,200
|
|
1/2/2019
|
+0.20 / +0.40%
|
52.00
|
52.00
|
50.20
|
50.20
|
51.10
|
35.52
|
200
|
|
12/28/2018
|
+0.50 / +1.00%
|
50.10
|
50.60
|
50.00
|
50.60
|
50.03
|
35.81
|
11,000
|
|
12/27/2018
|
+0.40 / +0.80%
|
51.00
|
51.00
|
50.00
|
50.10
|
50.13
|
35.45
|
3,000
|
|
12/26/2018
|
-0.20 / -0.40%
|
54.00
|
54.00
|
49.70
|
49.70
|
49.99
|
35.17
|
14,500
|
|
12/25/2018
|
-1.60 / -3.11%
|
51.00
|
51.00
|
49.20
|
49.90
|
49.99
|
35.31
|
29,900
|
|
12/24/2018
|
-0.50 / -0.96%
|
57.00
|
57.00
|
51.00
|
51.50
|
51.47
|
36.44
|
9,800
|
|
12/21/2018
|
-0.50 / -0.95%
|
52.00
|
52.30
|
51.70
|
52.00
|
52.01
|
36.80
|
15,900
|
|
12/20/2018
|
-0.40 / -0.76%
|
53.00
|
53.00
|
51.70
|
52.50
|
52.11
|
37.15
|
9,900
|
|
12/19/2018
|
0.00 / 0.00%
|
53.90
|
53.90
|
52.10
|
52.90
|
52.65
|
37.43
|
6,700
|
|
12/18/2018
|
+1.00 / +1.93%
|
52.10
|
52.90
|
52.00
|
52.90
|
52.10
|
37.43
|
6,400
|
|
12/17/2018
|
-1.50 / -2.81%
|
53.70
|
53.70
|
51.90
|
51.90
|
53.19
|
36.73
|
5,700
|
|
12/14/2018
|
0.00 / 0.00%
|
53.40
|
53.50
|
53.40
|
53.40
|
53.41
|
37.79
|
9,800
|
|
|