|
|
Closing price on 5/26/2017
|
|
| Open |
71.00 |
| High |
71.10 |
| Low |
70.00 |
| Volume |
14,800 |
| Split-adjusted Price |
21.29 |
|
|
VFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2017
|
0.00 / 0.00%
|
71.00
|
71.10
|
70.00
|
71.10
|
70.61
|
21.29
|
14,800
|
|
|
5/25/2017
|
+0.60 / +0.85%
|
71.20
|
71.20
|
65.60
|
71.10
|
69.47
|
21.29
|
14,740
|
|
|
5/24/2017
|
+0.50 / +0.71%
|
70.90
|
70.90
|
68.50
|
70.50
|
69.44
|
21.11
|
7,460
|
|
|
5/23/2017
|
-0.50 / -0.71%
|
70.80
|
70.80
|
69.00
|
70.00
|
69.87
|
20.96
|
1,560
|
|
|
5/22/2017
|
+0.10 / +0.14%
|
71.10
|
71.10
|
70.00
|
70.50
|
70.42
|
21.11
|
1,420
|
|
|
5/19/2017
|
+1.90 / +2.77%
|
71.00
|
71.00
|
67.50
|
70.40
|
68.47
|
21.08
|
3,330
|
|
|
5/18/2017
|
-2.50 / -3.52%
|
69.50
|
71.00
|
68.50
|
68.50
|
69.51
|
20.51
|
7,380
|
|
|
5/17/2017
|
-0.10 / -0.14%
|
70.10
|
71.00
|
70.10
|
71.00
|
70.17
|
21.26
|
2,380
|
|
|
5/16/2017
|
-2.10 / -2.87%
|
71.50
|
72.00
|
71.00
|
71.10
|
71.28
|
21.29
|
13,930
|
|
|
5/15/2017
|
-0.20 / -0.27%
|
72.00
|
73.30
|
71.50
|
73.20
|
72.10
|
21.92
|
1,990
|
|
|
5/12/2017
|
-0.20 / -0.27%
|
73.60
|
73.60
|
72.00
|
73.40
|
72.28
|
21.98
|
1,270
|
|
|
5/11/2017
|
-0.40 / -0.54%
|
73.00
|
73.60
|
72.50
|
73.60
|
73.09
|
22.04
|
6,720
|
|
|
5/10/2017
|
0.00 / 0.00%
|
73.00
|
74.00
|
73.00
|
74.00
|
73.02
|
22.16
|
5,120
|
|
|
5/9/2017
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.00
|
74.00
|
73.12
|
22.16
|
20,510
|
|
|
5/8/2017
|
-0.90 / -1.20%
|
73.00
|
76.70
|
73.00
|
74.00
|
73.76
|
22.16
|
14,190
|
|
|
5/5/2017
|
-0.10 / -0.13%
|
74.40
|
75.00
|
73.00
|
74.90
|
73.61
|
22.42
|
27,680
|
|
|
5/4/2017
|
-0.80 / -1.06%
|
75.00
|
75.00
|
74.00
|
75.00
|
74.15
|
22.45
|
6,460
|
|
|
5/3/2017
|
-1.10 / -1.43%
|
77.40
|
77.40
|
75.00
|
75.80
|
75.47
|
22.69
|
1,350
|
|
|
4/28/2017
|
+1.90 / +2.53%
|
78.00
|
78.00
|
75.00
|
76.90
|
75.31
|
22.57
|
6,320
|
|
|
4/27/2017
|
+0.20 / +0.27%
|
75.00
|
76.90
|
74.80
|
75.00
|
75.00
|
22.02
|
16,550
|
|
|
4/26/2017
|
+0.70 / +0.94%
|
74.50
|
74.80
|
74.20
|
74.80
|
74.51
|
21.96
|
4,370
|
|
|
4/25/2017
|
+0.10 / +0.14%
|
74.00
|
74.40
|
73.50
|
74.10
|
74.07
|
21.75
|
13,920
|
|
|
4/24/2017
|
-0.40 / -0.54%
|
73.50
|
74.00
|
73.50
|
74.00
|
73.90
|
21.72
|
2,490
|
|
|
4/21/2017
|
-0.10 / -0.13%
|
74.50
|
74.50
|
73.00
|
74.40
|
74.17
|
21.84
|
15,020
|
|
|
4/20/2017
|
-0.50 / -0.67%
|
74.90
|
75.00
|
73.80
|
74.50
|
73.94
|
21.87
|
2,840
|
|
|
4/19/2017
|
0.00 / 0.00%
|
75.00
|
75.00
|
74.00
|
75.00
|
74.91
|
22.02
|
5,380
|
|
|
4/18/2017
|
-1.80 / -2.34%
|
74.10
|
76.80
|
74.10
|
75.00
|
75.12
|
22.02
|
6,470
|
|
|
4/17/2017
|
-1.50 / -1.92%
|
77.00
|
78.90
|
76.80
|
76.80
|
77.00
|
22.54
|
9,130
|
|
|
4/14/2017
|
-0.70 / -0.89%
|
76.40
|
79.00
|
76.40
|
78.30
|
77.46
|
22.99
|
3,150
|
|
|
4/13/2017
|
0.00 / 0.00%
|
77.30
|
79.90
|
77.30
|
79.00
|
78.38
|
23.19
|
1,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|