|
Closing price on 12/7/2016
|
|
| Open |
76.00 |
| High |
78.00 |
| Low |
75.00 |
| Volume |
24,160 |
| Split-adjusted Price |
22.87 |
|
|
VFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/7/2016
|
-1.00 / -1.27%
|
76.10
|
78.70
|
74.00
|
78.00
|
75.92
|
22.90
|
22,130
|
|
|
11/4/2016
|
-1.00 / -1.25%
|
80.00
|
82.00
|
76.20
|
79.00
|
79.93
|
23.19
|
5,630
|
|
|
11/3/2016
|
0.00 / 0.00%
|
80.00
|
80.00
|
74.90
|
80.00
|
79.72
|
23.48
|
5,770
|
|
|
11/2/2016
|
-1.00 / -1.23%
|
80.00
|
80.10
|
79.00
|
80.00
|
80.00
|
23.48
|
41,540
|
|
|
11/1/2016
|
0.00 / 0.00%
|
81.90
|
82.00
|
80.00
|
81.00
|
80.41
|
23.78
|
20,420
|
|
|
10/31/2016
|
+0.10 / +0.12%
|
85.00
|
85.00
|
80.00
|
81.00
|
80.03
|
23.78
|
21,980
|
|
|
10/28/2016
|
+0.90 / +1.13%
|
80.00
|
82.90
|
80.00
|
80.90
|
80.01
|
23.75
|
68,300
|
|
|
10/27/2016
|
0.00 / 0.00%
|
80.00
|
81.00
|
79.90
|
80.00
|
79.98
|
23.48
|
17,880
|
|
|