|
Closing price on 12/19/2016
|
|
| Open |
74.30 |
| High |
76.60 |
| Low |
71.90 |
| Volume |
27,310 |
| Split-adjusted Price |
22.22 |
|
|
VFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2016
|
-1.00 / -1.30%
|
74.30
|
76.60
|
71.90
|
75.70
|
73.35
|
22.22
|
27,310
|
|
|
12/16/2016
|
+2.50 / +3.37%
|
76.90
|
77.00
|
73.50
|
76.70
|
74.34
|
22.52
|
1,130
|
|
|
12/15/2016
|
-0.90 / -1.20%
|
74.00
|
77.80
|
73.50
|
74.20
|
74.66
|
21.78
|
5,210
|
|
|
12/14/2016
|
-2.80 / -3.59%
|
78.90
|
78.90
|
75.00
|
75.10
|
75.35
|
22.05
|
3,170
|
|
|
12/13/2016
|
-0.50 / -0.64%
|
78.90
|
78.90
|
75.00
|
77.90
|
77.68
|
22.87
|
175,800
|
|
|
12/12/2016
|
-0.10 / -0.13%
|
75.00
|
78.50
|
75.00
|
78.40
|
75.00
|
23.01
|
2,040
|
|
|
12/9/2016
|
+0.60 / +0.77%
|
78.50
|
79.00
|
77.00
|
78.50
|
78.68
|
23.04
|
6,520
|
|
|
12/8/2016
|
0.00 / 0.00%
|
78.00
|
78.00
|
75.30
|
77.90
|
76.42
|
22.87
|
1,060
|
|
|
12/7/2016
|
+1.40 / +1.83%
|
76.00
|
78.00
|
75.00
|
77.90
|
75.29
|
22.87
|
24,160
|
|
|
12/6/2016
|
-2.50 / -3.16%
|
79.00
|
79.00
|
76.50
|
76.50
|
78.53
|
22.46
|
13,970
|
|
|
12/5/2016
|
0.00 / 0.00%
|
79.00
|
79.90
|
78.00
|
79.00
|
79.19
|
23.19
|
23,310
|
|
|
12/2/2016
|
0.00 / 0.00%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
23.19
|
50
|
|
|
12/1/2016
|
-0.90 / -1.13%
|
79.00
|
79.80
|
78.00
|
79.00
|
78.07
|
23.19
|
1,140
|
|
|
11/30/2016
|
0.00 / 0.00%
|
77.10
|
79.90
|
77.00
|
79.90
|
78.75
|
23.45
|
1,600
|
|
|
11/29/2016
|
+0.90 / +1.14%
|
79.90
|
79.90
|
79.90
|
79.90
|
79.90
|
23.45
|
30
|
|
|
11/28/2016
|
-1.00 / -1.25%
|
81.00
|
81.00
|
78.50
|
79.00
|
78.57
|
23.19
|
3,080
|
|
|
11/25/2016
|
0.00 / 0.00%
|
81.80
|
81.80
|
79.00
|
80.00
|
80.65
|
23.48
|
1,140
|
|
|
11/24/2016
|
0.00 / 0.00%
|
81.00
|
81.00
|
80.00
|
80.00
|
80.00
|
23.48
|
100
|
|
|
11/23/2016
|
0.00 / 0.00%
|
81.80
|
81.80
|
78.20
|
80.00
|
79.05
|
23.48
|
7,830
|
|
|
11/22/2016
|
-1.00 / -1.23%
|
81.90
|
81.90
|
80.00
|
80.00
|
80.13
|
23.48
|
1,510
|
|
|
11/21/2016
|
-0.90 / -1.10%
|
81.00
|
82.00
|
80.00
|
81.00
|
80.58
|
23.78
|
11,640
|
|
|
11/18/2016
|
-1.10 / -1.33%
|
79.30
|
81.90
|
79.30
|
81.90
|
81.86
|
24.04
|
2,040
|
|
|
11/17/2016
|
-0.80 / -0.95%
|
84.00
|
84.00
|
83.00
|
83.00
|
83.50
|
24.36
|
260
|
|
|
11/16/2016
|
-0.20 / -0.24%
|
84.00
|
84.00
|
81.00
|
83.80
|
81.64
|
24.60
|
2,560
|
|
|
11/15/2016
|
0.00 / 0.00%
|
85.00
|
85.00
|
84.00
|
84.00
|
84.02
|
24.66
|
1,940
|
|
|
11/14/2016
|
+3.50 / +4.35%
|
81.80
|
84.90
|
81.00
|
84.00
|
83.01
|
24.66
|
25,420
|
|
|
11/11/2016
|
+0.60 / +0.75%
|
80.00
|
82.00
|
77.10
|
80.50
|
80.00
|
23.63
|
9,900
|
|
|
11/10/2016
|
0.00 / 0.00%
|
80.90
|
80.90
|
77.10
|
79.90
|
79.26
|
23.45
|
4,580
|
|
|
11/9/2016
|
+1.20 / +1.52%
|
77.90
|
79.90
|
77.90
|
79.90
|
78.34
|
23.45
|
13,500
|
|
|
11/8/2016
|
+0.70 / +0.90%
|
73.60
|
79.90
|
73.60
|
78.70
|
74.10
|
23.10
|
30,430
|
|
|