|
Closing price on 3/1/2017
|
|
| Open |
74.00 |
| High |
75.90 |
| Low |
74.00 |
| Volume |
4,770 |
| Split-adjusted Price |
22.25 |
|
|
VFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2017
|
-0.20 / -0.26%
|
74.00
|
75.90
|
74.00
|
75.80
|
74.84
|
22.25
|
4,770
|
|
|
2/28/2017
|
+2.00 / +2.70%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
22.31
|
30
|
|
|
2/27/2017
|
-3.00 / -3.90%
|
76.50
|
76.50
|
74.00
|
74.00
|
74.49
|
21.72
|
10,740
|
|
|
2/24/2017
|
+1.40 / +1.85%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
22.60
|
60
|
|
|
2/23/2017
|
-0.90 / -1.18%
|
76.50
|
76.80
|
75.00
|
75.60
|
75.79
|
22.19
|
11,030
|
|
|
2/22/2017
|
+0.50 / +0.66%
|
75.10
|
76.60
|
74.00
|
76.50
|
75.55
|
22.46
|
6,790
|
|
|
2/21/2017
|
-0.90 / -1.17%
|
76.10
|
76.90
|
76.00
|
76.00
|
76.15
|
22.31
|
2,600
|
|
|
2/20/2017
|
+0.30 / +0.39%
|
76.90
|
77.00
|
76.00
|
76.90
|
76.29
|
22.57
|
8,730
|
|
|
2/17/2017
|
-0.70 / -0.91%
|
76.00
|
76.60
|
76.00
|
76.60
|
76.08
|
22.49
|
8,820
|
|
|
2/16/2017
|
-0.20 / -0.26%
|
77.40
|
77.40
|
75.50
|
77.30
|
76.40
|
22.69
|
21,440
|
|
|
2/15/2017
|
0.00 / 0.00%
|
76.10
|
77.50
|
76.00
|
77.50
|
76.10
|
22.75
|
11,130
|
|
|
2/14/2017
|
+0.30 / +0.39%
|
77.60
|
78.00
|
76.20
|
77.50
|
76.35
|
22.75
|
22,160
|
|
|
2/13/2017
|
-0.70 / -0.90%
|
77.50
|
77.50
|
76.00
|
77.20
|
76.33
|
22.66
|
8,070
|
|
|
2/10/2017
|
+0.30 / +0.39%
|
78.70
|
78.70
|
76.00
|
77.90
|
76.15
|
22.87
|
18,660
|
|
|
2/9/2017
|
-0.20 / -0.26%
|
76.00
|
77.90
|
76.00
|
77.60
|
76.16
|
22.78
|
11,160
|
|
|
2/8/2017
|
+0.80 / +1.04%
|
77.80
|
78.00
|
76.20
|
77.80
|
77.36
|
22.84
|
530
|
|
|
2/7/2017
|
-1.00 / -1.28%
|
78.50
|
78.50
|
76.00
|
77.00
|
76.71
|
22.60
|
10,350
|
|
|
2/6/2017
|
+1.40 / +1.83%
|
78.40
|
78.40
|
76.00
|
78.00
|
76.04
|
22.90
|
19,160
|
|
|
2/3/2017
|
+0.30 / +0.39%
|
78.70
|
79.00
|
76.50
|
76.60
|
76.54
|
22.49
|
810
|
|
|
2/2/2017
|
-2.50 / -3.17%
|
79.00
|
79.00
|
76.30
|
76.30
|
77.65
|
22.40
|
420
|
|
|
1/25/2017
|
0.00 / 0.00%
|
78.00
|
78.80
|
78.00
|
78.80
|
78.40
|
23.13
|
360
|
|
|
1/24/2017
|
+0.90 / +1.16%
|
78.00
|
78.80
|
78.00
|
78.80
|
78.20
|
23.13
|
2,110
|
|
|
1/23/2017
|
-0.10 / -0.13%
|
78.80
|
78.80
|
76.00
|
77.90
|
76.52
|
22.87
|
2,470
|
|
|
1/20/2017
|
-0.80 / -1.02%
|
77.00
|
78.70
|
76.00
|
78.00
|
76.87
|
22.90
|
2,940
|
|
|
1/19/2017
|
-0.10 / -0.13%
|
79.50
|
79.50
|
76.00
|
78.80
|
78.23
|
23.13
|
16,860
|
|
|
1/18/2017
|
-0.70 / -0.88%
|
79.00
|
79.00
|
78.00
|
78.90
|
78.00
|
23.16
|
500
|
|
|
1/17/2017
|
+0.60 / +0.76%
|
79.90
|
79.90
|
77.70
|
79.60
|
79.28
|
23.37
|
500
|
|
|
1/16/2017
|
-0.40 / -0.50%
|
77.00
|
79.00
|
77.00
|
79.00
|
78.00
|
23.19
|
680
|
|
|
1/13/2017
|
+0.10 / +0.13%
|
77.00
|
79.40
|
77.00
|
79.40
|
78.26
|
23.31
|
230
|
|
|
1/12/2017
|
-0.60 / -0.75%
|
79.70
|
80.00
|
76.00
|
79.30
|
76.54
|
23.28
|
6,670
|
|
|