Closing price on 9/15/2016
|
|
Open |
85.00 |
High |
87.30 |
Low |
84.50 |
Volume |
4,040 |
Split-adjusted Price |
25.45 |
|
|
VFG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2016
|
-1.30 / -1.48%
|
85.00
|
87.30
|
84.50
|
86.70
|
84.90
|
25.45
|
4,040
|
|
9/14/2016
|
0.00 / 0.00%
|
88.00
|
88.00
|
88.00
|
88.00
|
88.00
|
25.83
|
0
|
|
9/13/2016
|
0.00 / 0.00%
|
88.00
|
88.00
|
88.00
|
88.00
|
88.00
|
25.83
|
20
|
|
9/12/2016
|
-2.00 / -2.22%
|
88.00
|
88.50
|
83.70
|
88.00
|
84.94
|
25.83
|
34,660
|
|
9/9/2016
|
0.00 / 0.00%
|
90.50
|
90.50
|
89.00
|
90.00
|
90.00
|
26.42
|
40
|
|
9/8/2016
|
0.00 / 0.00%
|
89.00
|
90.50
|
89.00
|
90.00
|
89.96
|
26.42
|
26,980
|
|
9/7/2016
|
0.00 / 0.00%
|
88.00
|
91.00
|
88.00
|
90.00
|
89.35
|
26.42
|
17,930
|
|
9/6/2016
|
-2.50 / -2.70%
|
92.00
|
92.00
|
90.00
|
90.00
|
90.32
|
26.42
|
3,410
|
|
9/5/2016
|
+1.50 / +1.65%
|
92.00
|
92.50
|
90.00
|
92.50
|
91.97
|
27.15
|
26,400
|
|
9/1/2016
|
+1.00 / +1.11%
|
90.00
|
91.50
|
89.00
|
91.00
|
90.36
|
26.71
|
74,470
|
|
8/31/2016
|
+2.50 / +2.86%
|
87.00
|
91.00
|
87.00
|
90.00
|
89.52
|
26.42
|
59,040
|
|
8/30/2016
|
+1.50 / +1.74%
|
85.50
|
87.50
|
84.00
|
87.50
|
86.00
|
25.69
|
75,730
|
|
8/29/2016
|
0.00 / 0.00%
|
85.50
|
88.00
|
85.00
|
86.00
|
85.77
|
25.25
|
4,920
|
|
8/26/2016
|
+1.00 / +1.18%
|
84.50
|
86.50
|
84.00
|
86.00
|
85.69
|
25.25
|
33,750
|
|
8/25/2016
|
-2.50 / -2.86%
|
85.00
|
87.00
|
85.00
|
85.00
|
85.05
|
24.95
|
22,750
|
|
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
|
|
|