Closing price on 1/21/2020
|
|
Open |
39.20 |
High |
39.20 |
Low |
39.20 |
Volume |
100 |
Split-adjusted Price |
15.63 |
|
|
VAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/21/2020
|
-5.80 / -12.89%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
15.63
|
100
|
|
1/20/2020
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
17.94
|
390,000
|
|
1/17/2020
|
+3.30 / +7.91%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
17.94
|
100
|
|
1/16/2020
|
0.00 / 0.00%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
16.63
|
0
|
|
1/15/2020
|
-1.80 / -4.14%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
16.63
|
100
|
|
1/14/2020
|
0.00 / 0.00%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
17.34
|
100
|
|
1/13/2020
|
+0.40 / +0.93%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
17.34
|
1,000
|
|
1/10/2020
|
0.00 / 0.00%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
17.19
|
0
|
|
1/9/2020
|
+0.10 / +0.23%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
17.19
|
599,800
|
|
1/8/2020
|
-2.00 / -4.44%
|
45.00
|
45.00
|
43.00
|
43.00
|
44.60
|
17.15
|
5,000
|
|
1/7/2020
|
-2.70 / -5.66%
|
40.60
|
45.00
|
40.60
|
45.00
|
44.60
|
17.94
|
1,100
|
|
1/6/2020
|
+6.20 / +14.94%
|
43.00
|
47.70
|
43.00
|
47.70
|
47.16
|
19.02
|
8,800
|
|
1/3/2020
|
-1.50 / -3.49%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
16.55
|
100
|
|
1/2/2020
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.15
|
0
|
|
12/31/2019
|
+1.50 / +3.61%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.15
|
800
|
|
12/30/2019
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
16.55
|
0
|
|
12/27/2019
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
16.55
|
0
|
|
12/26/2019
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
16.55
|
0
|
|
12/25/2019
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
16.55
|
0
|
|
12/24/2019
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
16.55
|
0
|
|
12/23/2019
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
16.55
|
0
|
|
12/20/2019
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
16.55
|
0
|
|
12/19/2019
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
16.55
|
0
|
|
12/18/2019
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
16.55
|
0
|
|
12/17/2019
|
-1.70 / -3.94%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
16.55
|
100
|
|
12/16/2019
|
-7.40 / -14.62%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
17.23
|
100
|
|
12/13/2019
|
+6.70 / +14.50%
|
39.30
|
52.90
|
39.30
|
52.90
|
50.63
|
21.09
|
195,600
|
|
12/12/2019
|
+6.00 / +14.93%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
18.42
|
1,400
|
|
12/11/2019
|
-6.90 / -14.65%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
16.03
|
180,100
|
|
12/10/2019
|
0.00 / 0.00%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
18.78
|
550,000
|
|
|