Closing price on 5/2/2018
|
|
Open |
49.00 |
High |
49.00 |
Low |
49.00 |
Volume |
1,800 |
Split-adjusted Price |
33.52 |
|
|
VGG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/2/2018
|
-0.80 / -1.61%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
33.52
|
1,800
|
|
4/27/2018
|
+1.00 / +2.05%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
34.06
|
100
|
|
4/26/2018
|
-0.20 / -0.41%
|
49.90
|
49.90
|
48.80
|
48.80
|
49.13
|
33.38
|
1,500
|
|
4/24/2018
|
+1.70 / +3.61%
|
53.00
|
53.00
|
48.70
|
48.80
|
48.97
|
33.38
|
2,300
|
|
4/23/2018
|
-4.90 / -9.42%
|
47.00
|
53.00
|
44.20
|
47.10
|
48.13
|
32.22
|
11,200
|
|
4/20/2018
|
0.00 / 0.00%
|
49.50
|
53.50
|
49.50
|
53.00
|
52.00
|
36.25
|
300
|
|
4/19/2018
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
36.25
|
3,300
|
|
4/18/2018
|
0.00 / 0.00%
|
53.20
|
53.20
|
52.00
|
53.00
|
53.00
|
36.25
|
7,200
|
|
4/17/2018
|
-0.50 / -0.93%
|
56.00
|
56.00
|
53.00
|
53.00
|
53.17
|
36.25
|
1,900
|
|
4/16/2018
|
+0.50 / +0.94%
|
53.00
|
60.00
|
53.00
|
53.50
|
53.78
|
36.59
|
1,600
|
|
4/13/2018
|
+0.20 / +0.38%
|
53.10
|
53.40
|
53.00
|
53.40
|
53.01
|
36.53
|
4,800
|
|
4/12/2018
|
+0.20 / +0.38%
|
53.20
|
53.20
|
53.00
|
53.20
|
53.11
|
36.39
|
5,400
|
|
4/11/2018
|
-0.30 / -0.56%
|
53.10
|
53.30
|
53.00
|
53.00
|
53.19
|
36.25
|
6,000
|
|
4/10/2018
|
+0.20 / +0.38%
|
53.20
|
53.30
|
53.10
|
53.30
|
53.21
|
36.46
|
900
|
|
4/9/2018
|
-0.10 / -0.19%
|
53.20
|
53.20
|
53.10
|
53.10
|
53.10
|
36.32
|
5,500
|
|
4/6/2018
|
0.00 / 0.00%
|
53.80
|
53.80
|
53.00
|
53.20
|
53.15
|
36.39
|
2,600
|
|
4/5/2018
|
0.00 / 0.00%
|
53.00
|
53.20
|
53.00
|
53.20
|
53.09
|
36.39
|
46,300
|
|
4/4/2018
|
0.00 / 0.00%
|
53.20
|
53.30
|
53.10
|
53.20
|
53.20
|
36.39
|
60,700
|
|
4/3/2018
|
-3.50 / -6.17%
|
56.40
|
56.40
|
53.00
|
53.20
|
53.20
|
36.39
|
13,600
|
|
4/2/2018
|
0.00 / 0.00%
|
56.70
|
56.80
|
56.70
|
56.70
|
56.70
|
36.39
|
12,400
|
|
3/30/2018
|
0.00 / 0.00%
|
58.70
|
58.70
|
56.30
|
57.90
|
56.70
|
37.16
|
4,600
|
|
3/29/2018
|
+1.50 / +2.66%
|
56.20
|
57.90
|
56.20
|
57.90
|
56.51
|
37.16
|
800
|
|
3/28/2018
|
0.00 / 0.00%
|
57.80
|
57.80
|
56.00
|
56.40
|
56.21
|
36.20
|
13,210
|
|
3/27/2018
|
+0.40 / +0.71%
|
56.20
|
56.40
|
55.50
|
56.40
|
56.19
|
36.20
|
103,300
|
|
3/26/2018
|
-0.70 / -1.23%
|
56.50
|
56.70
|
56.00
|
56.00
|
56.25
|
35.94
|
11,700
|
|
3/23/2018
|
-1.20 / -2.09%
|
60.00
|
60.00
|
56.20
|
56.20
|
56.66
|
36.07
|
2,350
|
|
3/22/2018
|
+0.40 / +0.70%
|
57.00
|
57.40
|
56.50
|
57.40
|
56.57
|
36.84
|
16,600
|
|
3/21/2018
|
-0.70 / -1.21%
|
57.30
|
57.60
|
57.00
|
57.00
|
57.43
|
36.58
|
4,900
|
|
3/20/2018
|
+0.40 / +0.70%
|
58.00
|
58.00
|
57.70
|
57.70
|
57.82
|
37.03
|
7,226
|
|
3/19/2018
|
+0.80 / +1.42%
|
57.20
|
58.10
|
57.20
|
57.30
|
57.75
|
36.77
|
21,230
|
|
|