Closing price on 8/24/2016
|
|
Open |
89.00 |
High |
89.00 |
Low |
86.50 |
Volume |
11,100 |
Split-adjusted Price |
25.69 |
|
|
VFG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/24/2016
|
-1.50 / -1.69%
|
89.00
|
89.00
|
86.50
|
87.50
|
87.66
|
25.69
|
11,100
|
|
8/23/2016
|
+0.50 / +0.56%
|
88.50
|
89.00
|
87.00
|
89.00
|
88.22
|
26.13
|
11,380
|
|
8/22/2016
|
+2.50 / +2.91%
|
85.00
|
89.00
|
85.00
|
88.50
|
87.47
|
25.98
|
100,400
|
|
8/19/2016
|
0.00 / 0.00%
|
85.00
|
87.00
|
84.50
|
86.00
|
85.58
|
25.25
|
32,770
|
|
8/18/2016
|
+4.50 / +5.52%
|
81.50
|
87.00
|
81.50
|
86.00
|
83.73
|
25.25
|
103,290
|
|
8/17/2016
|
+1.00 / +1.24%
|
81.50
|
82.00
|
80.50
|
81.50
|
81.34
|
23.92
|
32,420
|
|
8/16/2016
|
+1.50 / +1.90%
|
79.00
|
83.00
|
79.00
|
80.50
|
81.32
|
23.63
|
60,560
|
|
8/15/2016
|
+1.00 / +1.28%
|
79.50
|
79.50
|
77.50
|
79.00
|
77.88
|
23.19
|
7,820
|
|
8/12/2016
|
-1.50 / -1.89%
|
79.50
|
79.50
|
77.00
|
78.00
|
77.51
|
22.90
|
31,610
|
|
8/11/2016
|
+1.00 / +1.27%
|
78.50
|
81.00
|
78.50
|
79.50
|
79.74
|
23.34
|
85,250
|
|
8/10/2016
|
+0.50 / +0.64%
|
78.00
|
79.00
|
77.50
|
78.50
|
78.19
|
23.04
|
30,910
|
|
8/9/2016
|
+2.00 / +2.63%
|
76.00
|
78.50
|
76.00
|
78.00
|
77.60
|
22.90
|
87,340
|
|
8/8/2016
|
-0.50 / -0.65%
|
77.00
|
77.00
|
76.00
|
76.00
|
76.50
|
22.02
|
30,420
|
|
8/5/2016
|
+1.00 / +1.32%
|
75.00
|
77.00
|
74.50
|
76.50
|
76.06
|
22.16
|
81,630
|
|
8/4/2016
|
+0.50 / +0.67%
|
76.00
|
76.00
|
75.00
|
75.50
|
75.75
|
21.87
|
44,990
|
|
8/3/2016
|
+0.50 / +0.67%
|
74.00
|
76.00
|
74.00
|
75.00
|
75.41
|
21.73
|
90,970
|
|
8/2/2016
|
0.00 / 0.00%
|
74.00
|
75.00
|
74.00
|
74.50
|
74.49
|
21.58
|
72,880
|
|
8/1/2016
|
+1.50 / +2.05%
|
73.00
|
74.50
|
72.00
|
74.50
|
74.02
|
21.58
|
51,920
|
|
7/29/2016
|
+1.00 / +1.39%
|
73.00
|
73.50
|
71.00
|
73.00
|
72.63
|
21.15
|
24,330
|
|
7/28/2016
|
-0.50 / -0.69%
|
72.50
|
72.50
|
71.50
|
72.00
|
71.77
|
20.86
|
1,240
|
|
7/27/2016
|
+2.00 / +2.84%
|
70.00
|
72.50
|
70.00
|
72.50
|
71.32
|
21.00
|
16,530
|
|
7/26/2016
|
-2.00 / -2.76%
|
72.00
|
72.00
|
70.50
|
70.50
|
71.34
|
20.42
|
6,770
|
|
7/25/2016
|
0.00 / 0.00%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
21.00
|
1,700
|
|
7/22/2016
|
-0.50 / -0.68%
|
73.00
|
73.00
|
69.50
|
72.50
|
71.07
|
21.00
|
18,910
|
|
7/21/2016
|
+3.00 / +4.29%
|
70.00
|
73.00
|
70.00
|
73.00
|
70.95
|
21.15
|
71,390
|
|
7/20/2016
|
-2.50 / -3.45%
|
72.50
|
72.50
|
70.00
|
70.00
|
71.45
|
20.28
|
30,720
|
|
7/19/2016
|
-0.50 / -0.68%
|
73.00
|
74.00
|
72.00
|
72.50
|
72.74
|
21.00
|
26,270
|
|
7/18/2016
|
+0.50 / +0.69%
|
72.00
|
73.50
|
71.50
|
73.00
|
73.17
|
21.15
|
40,880
|
|
7/15/2016
|
0.00 / 0.00%
|
73.50
|
73.50
|
71.50
|
72.50
|
72.22
|
21.00
|
48,700
|
|
7/14/2016
|
-2.00 / -2.68%
|
74.00
|
75.50
|
72.50
|
72.50
|
73.94
|
21.00
|
22,410
|
|
|