|
Closing price on 4/9/2020
|
|
| Open |
41.70 |
| High |
41.70 |
| Low |
41.40 |
| Volume |
4,400 |
| Split-adjusted Price |
29.96 |
|
|
VGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2020
|
-0.20 / -0.48%
|
41.70
|
41.70
|
41.40
|
41.60
|
41.52
|
29.96
|
4,400
|
|
|
4/8/2020
|
+0.80 / +1.95%
|
42.00
|
42.00
|
41.50
|
41.80
|
41.75
|
30.10
|
3,000
|
|
|
4/7/2020
|
0.00 / 0.00%
|
42.00
|
42.00
|
40.80
|
41.00
|
41.17
|
29.53
|
9,000
|
|
|
4/6/2020
|
+1.80 / +4.59%
|
41.50
|
41.50
|
40.40
|
41.00
|
40.74
|
29.53
|
5,200
|
|
|
4/3/2020
|
+1.40 / +3.63%
|
40.00
|
40.00
|
38.50
|
40.00
|
39.21
|
28.81
|
2,800
|
|
|
4/1/2020
|
-1.40 / -3.50%
|
40.80
|
40.80
|
38.10
|
38.60
|
38.58
|
27.80
|
1,600
|
|
|
3/31/2020
|
+1.30 / +3.36%
|
42.80
|
42.80
|
38.70
|
40.00
|
39.10
|
28.81
|
2,600
|
|
|
3/30/2020
|
-2.20 / -5.38%
|
39.10
|
39.10
|
38.70
|
38.70
|
38.93
|
27.87
|
12,300
|
|
|
3/27/2020
|
+1.00 / +2.59%
|
43.70
|
43.70
|
39.50
|
39.60
|
40.93
|
28.52
|
300
|
|
|
3/26/2020
|
-0.40 / -1.03%
|
39.00
|
40.00
|
38.60
|
38.60
|
39.20
|
27.80
|
24,400
|
|
|
3/25/2020
|
+0.80 / +2.09%
|
40.00
|
44.00
|
39.00
|
39.00
|
39.14
|
28.09
|
11,900
|
|
|
3/24/2020
|
+2.20 / +6.11%
|
38.70
|
38.80
|
38.00
|
38.20
|
38.39
|
27.51
|
1,000
|
|
|
3/23/2020
|
-5.10 / -12.41%
|
40.10
|
40.10
|
36.00
|
36.00
|
38.76
|
25.93
|
25,000
|
|
|
3/20/2020
|
+1.70 / +4.29%
|
41.20
|
41.50
|
39.70
|
41.30
|
41.08
|
29.74
|
3,900
|
|
|
3/19/2020
|
-2.90 / -6.82%
|
42.00
|
42.90
|
39.60
|
39.60
|
41.29
|
28.52
|
17,700
|
|
|
3/18/2020
|
+1.10 / +2.66%
|
42.80
|
43.00
|
42.50
|
42.50
|
42.91
|
30.61
|
6,700
|
|
|
3/17/2020
|
-0.60 / -1.43%
|
42.50
|
42.50
|
41.40
|
41.40
|
42.26
|
29.82
|
700
|
|
|
3/16/2020
|
+1.20 / +2.94%
|
42.60
|
43.00
|
42.00
|
42.00
|
42.56
|
30.25
|
3,200
|
|
|
3/13/2020
|
-3.50 / -7.87%
|
43.00
|
43.00
|
40.00
|
41.00
|
40.80
|
29.53
|
9,600
|
|
|
3/12/2020
|
-2.50 / -5.32%
|
45.30
|
45.30
|
44.50
|
44.50
|
44.90
|
32.05
|
4,900
|
|
|
3/11/2020
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
33.85
|
1,500
|
|
|
3/10/2020
|
+2.00 / +4.44%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
33.85
|
100
|
|
|
3/9/2020
|
-5.10 / -10.18%
|
49.30
|
49.30
|
45.00
|
45.00
|
46.99
|
32.41
|
4,900
|
|
|
3/6/2020
|
-1.10 / -2.15%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
36.08
|
2
|
|
|
3/5/2020
|
+0.40 / +0.79%
|
51.00
|
51.20
|
49.10
|
51.20
|
50.12
|
36.87
|
11,900
|
|
|
3/4/2020
|
+0.80 / +1.60%
|
50.00
|
50.80
|
49.00
|
50.80
|
50.09
|
36.59
|
11,400
|
|
|
3/3/2020
|
+0.50 / +1.01%
|
49.00
|
50.00
|
48.00
|
50.00
|
48.52
|
36.01
|
15,900
|
|
|
3/2/2020
|
-0.50 / -1.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
35.65
|
500
|
|
|
2/28/2020
|
+3.70 / +7.79%
|
49.70
|
51.20
|
49.70
|
51.20
|
50.01
|
36.87
|
800
|
|
|
2/27/2020
|
-1.10 / -2.26%
|
50.60
|
50.60
|
47.50
|
47.50
|
48.55
|
34.21
|
26,200
|
|
|