|
|
Closing price on 1/18/2016
|
|
| Open |
23.80 |
| High |
24.20 |
| Low |
21.80 |
| Volume |
57,800 |
| Split-adjusted Price |
5.23 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2016
|
0.00 / 0.00%
|
23.80
|
24.20
|
21.80
|
24.20
|
23.03
|
5.23
|
57,800
|
|
|
1/15/2016
|
-0.80 / -3.20%
|
25.00
|
26.00
|
24.10
|
24.20
|
24.59
|
5.23
|
68,200
|
|
|
1/14/2016
|
+0.40 / +1.63%
|
24.40
|
25.00
|
24.30
|
25.00
|
24.53
|
5.40
|
51,400
|
|
|
1/13/2016
|
+0.20 / +0.82%
|
24.50
|
24.80
|
23.50
|
24.60
|
24.30
|
5.31
|
46,250
|
|
|
1/12/2016
|
+0.40 / +1.67%
|
23.60
|
24.50
|
23.60
|
24.40
|
24.30
|
5.27
|
52,000
|
|
|
1/11/2016
|
+0.80 / +3.45%
|
22.30
|
24.00
|
22.30
|
24.00
|
23.16
|
5.18
|
48,000
|
|
|
1/8/2016
|
0.00 / 0.00%
|
23.00
|
24.00
|
22.90
|
23.20
|
23.20
|
5.01
|
32,005
|
|
|
1/7/2016
|
-0.40 / -1.69%
|
22.70
|
24.00
|
22.70
|
23.20
|
23.26
|
5.01
|
33,800
|
|
|
1/6/2016
|
+0.20 / +0.85%
|
22.70
|
23.60
|
22.70
|
23.60
|
23.21
|
5.10
|
30,700
|
|
|
1/5/2016
|
+0.60 / +2.63%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
5.06
|
1,500
|
|
|
1/4/2016
|
-0.20 / -0.87%
|
22.50
|
23.50
|
20.70
|
22.80
|
22.12
|
4.93
|
18,600
|
|
|
12/31/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
4.97
|
10,720
|
|
|
12/30/2015
|
-0.50 / -2.13%
|
23.50
|
23.50
|
22.50
|
23.00
|
22.99
|
4.97
|
17,700
|
|
|
12/29/2015
|
+1.00 / +4.44%
|
22.50
|
23.50
|
22.50
|
23.50
|
23.44
|
5.08
|
8,400
|
|
|
12/28/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4.86
|
2,600
|
|
|
12/25/2015
|
-0.80 / -3.43%
|
23.00
|
23.20
|
22.50
|
22.50
|
22.79
|
4.86
|
19,657
|
|
|
12/24/2015
|
+0.30 / +1.30%
|
20.80
|
23.30
|
20.80
|
23.30
|
21.92
|
5.03
|
8,065
|
|
|
12/23/2015
|
+1.40 / +6.48%
|
23.00
|
23.00
|
21.70
|
23.00
|
22.80
|
4.97
|
40,600
|
|
|
12/22/2015
|
+0.10 / +0.47%
|
21.20
|
23.00
|
21.20
|
21.60
|
22.15
|
4.67
|
60,800
|
|
|
12/21/2015
|
-1.30 / -5.70%
|
21.30
|
23.60
|
20.60
|
21.50
|
21.56
|
4.64
|
47,560
|
|
|
12/18/2015
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.50
|
22.80
|
22.87
|
4.93
|
21,400
|
|
|
12/17/2015
|
-0.20 / -0.87%
|
23.30
|
23.30
|
22.80
|
22.90
|
23.02
|
4.95
|
114,600
|
|
|
12/16/2015
|
+0.10 / +0.43%
|
24.10
|
24.10
|
23.00
|
23.10
|
23.14
|
4.99
|
178,200
|
|
|
12/15/2015
|
-0.50 / -2.13%
|
23.90
|
24.00
|
23.00
|
23.00
|
23.88
|
4.97
|
141,900
|
|
|
12/14/2015
|
+0.60 / +2.62%
|
23.00
|
23.70
|
23.00
|
23.50
|
23.25
|
5.08
|
183,700
|
|
|
12/11/2015
|
+0.80 / +3.62%
|
20.50
|
23.30
|
20.50
|
22.90
|
21.88
|
4.95
|
103,400
|
|
|
12/10/2015
|
-0.20 / -0.90%
|
22.30
|
23.50
|
22.10
|
22.10
|
22.33
|
4.77
|
68,910
|
|
|
12/9/2015
|
+2.00 / +9.85%
|
22.30
|
22.30
|
21.70
|
22.30
|
22.01
|
4.82
|
97,100
|
|
|
12/8/2015
|
+1.80 / +9.73%
|
19.60
|
20.30
|
19.00
|
20.30
|
19.98
|
4.39
|
8,305,100
|
|
|
12/7/2015
|
0.00 / 0.00%
|
19.50
|
20.00
|
18.50
|
18.50
|
19.29
|
4.00
|
318,717
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,505,100
|
6.50
|
-1.52%
|
|
|
|
AGG
|
5,162,300
|
19.80
|
-1.25%
|
|
|
|
API
|
2,778,700
|
9.10
|
-4.21%
|
|
|
|
ASM
|
3,132,100
|
8.10
|
-0.98%
|
|
|
|
BCR
|
0
|
2.10
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
26,800
|
18.90
|
0.00%
|
|
|
|
C21
|
0
|
17.30
|
0.00%
|
|
|
|
CCI
|
4,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|