Closing price on 3/23/2020
|
|
Open |
40.10 |
High |
40.10 |
Low |
36.00 |
Volume |
25,000 |
Split-adjusted Price |
26.82 |
|
|
VGG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/23/2020
|
-5.10 / -12.41%
|
40.10
|
40.10
|
36.00
|
36.00
|
38.76
|
26.82
|
25,000
|
|
3/20/2020
|
+1.70 / +4.29%
|
41.20
|
41.50
|
39.70
|
41.30
|
41.08
|
30.77
|
3,900
|
|
3/19/2020
|
-2.90 / -6.82%
|
42.00
|
42.90
|
39.60
|
39.60
|
41.29
|
29.51
|
17,700
|
|
3/18/2020
|
+1.10 / +2.66%
|
42.80
|
43.00
|
42.50
|
42.50
|
42.91
|
31.67
|
6,700
|
|
3/17/2020
|
-0.60 / -1.43%
|
42.50
|
42.50
|
41.40
|
41.40
|
42.26
|
30.85
|
700
|
|
3/16/2020
|
+1.20 / +2.94%
|
42.60
|
43.00
|
42.00
|
42.00
|
42.56
|
31.29
|
3,200
|
|
3/13/2020
|
-3.50 / -7.87%
|
43.00
|
43.00
|
40.00
|
41.00
|
40.80
|
30.55
|
9,600
|
|
3/12/2020
|
-2.50 / -5.32%
|
45.30
|
45.30
|
44.50
|
44.50
|
44.90
|
33.16
|
4,900
|
|
3/11/2020
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
35.02
|
1,500
|
|
3/10/2020
|
+2.00 / +4.44%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
35.02
|
100
|
|
3/9/2020
|
-5.10 / -10.18%
|
49.30
|
49.30
|
45.00
|
45.00
|
46.99
|
33.53
|
4,900
|
|
3/6/2020
|
-1.10 / -2.15%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
37.33
|
2
|
|
3/5/2020
|
+0.40 / +0.79%
|
51.00
|
51.20
|
49.10
|
51.20
|
50.12
|
38.15
|
11,900
|
|
3/4/2020
|
+0.80 / +1.60%
|
50.00
|
50.80
|
49.00
|
50.80
|
50.09
|
37.85
|
11,400
|
|
3/3/2020
|
+0.50 / +1.01%
|
49.00
|
50.00
|
48.00
|
50.00
|
48.52
|
37.25
|
15,900
|
|
3/2/2020
|
-0.50 / -1.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
36.88
|
500
|
|
2/28/2020
|
+3.70 / +7.79%
|
49.70
|
51.20
|
49.70
|
51.20
|
50.01
|
38.15
|
800
|
|
2/27/2020
|
-1.10 / -2.26%
|
50.60
|
50.60
|
47.50
|
47.50
|
48.55
|
35.39
|
26,200
|
|
2/26/2020
|
-1.70 / -3.38%
|
49.50
|
49.50
|
48.60
|
48.60
|
49.47
|
36.21
|
5,500
|
|
2/25/2020
|
-0.30 / -0.59%
|
46.00
|
50.30
|
46.00
|
50.30
|
49.67
|
37.48
|
5,000
|
|
2/24/2020
|
0.00 / 0.00%
|
50.20
|
51.00
|
50.20
|
50.60
|
50.59
|
37.70
|
6,400
|
|
2/21/2020
|
-0.50 / -0.98%
|
51.00
|
51.00
|
50.50
|
50.50
|
50.63
|
37.63
|
7,800
|
|
2/20/2020
|
-2.00 / -3.77%
|
51.40
|
51.40
|
51.00
|
51.00
|
51.05
|
38.00
|
4,100
|
|
2/19/2020
|
+1.80 / +3.52%
|
51.00
|
53.90
|
51.00
|
53.00
|
51.36
|
39.49
|
11,300
|
|
2/18/2020
|
+0.20 / +0.39%
|
50.50
|
51.20
|
50.50
|
51.20
|
50.97
|
38.15
|
10,100
|
|
2/17/2020
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
38.00
|
0
|
|
2/14/2020
|
+0.70 / +1.39%
|
51.00
|
51.20
|
51.00
|
51.00
|
51.03
|
38.00
|
15,400
|
|
2/13/2020
|
-0.70 / -1.37%
|
51.20
|
51.20
|
50.30
|
50.30
|
50.60
|
37.48
|
7,700
|
|
2/12/2020
|
+0.10 / +0.20%
|
51.00
|
51.20
|
50.70
|
51.00
|
51.02
|
38.00
|
22,200
|
|
2/11/2020
|
-0.10 / -0.20%
|
51.00
|
51.00
|
50.90
|
50.90
|
50.91
|
37.93
|
800
|
|
|