|
Closing price on 1/2/2019
|
|
| Open |
24.60 |
| High |
24.80 |
| Low |
23.00 |
| Volume |
256,300 |
| Split-adjusted Price |
8.21 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2019
|
-1.00 / -4.07%
|
24.60
|
24.80
|
23.00
|
23.60
|
24.11
|
8.21
|
256,300
|
|
|
12/28/2018
|
+0.50 / +2.07%
|
24.10
|
24.90
|
24.10
|
24.60
|
24.66
|
8.56
|
389,900
|
|
|
12/27/2018
|
+0.10 / +0.42%
|
24.00
|
25.20
|
24.00
|
24.10
|
24.79
|
8.38
|
633,600
|
|
|
12/26/2018
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.50
|
24.00
|
23.91
|
8.35
|
480,100
|
|
|
12/25/2018
|
0.00 / 0.00%
|
23.80
|
23.90
|
22.70
|
23.80
|
23.47
|
8.28
|
376,100
|
|
|
12/24/2018
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.60
|
23.80
|
23.82
|
8.28
|
343,800
|
|
|
12/21/2018
|
+1.00 / +4.39%
|
22.80
|
23.80
|
22.70
|
23.80
|
23.12
|
8.28
|
364,100
|
|
|
12/20/2018
|
+1.10 / +5.07%
|
21.70
|
22.80
|
21.50
|
22.80
|
22.03
|
7.93
|
507,100
|
|
|
12/19/2018
|
+0.30 / +1.40%
|
21.40
|
21.80
|
21.20
|
21.70
|
21.53
|
7.55
|
476,000
|
|
|
12/18/2018
|
+0.40 / +1.90%
|
21.00
|
21.40
|
20.70
|
21.40
|
21.10
|
7.44
|
508,800
|
|
|
12/17/2018
|
-0.60 / -2.78%
|
21.60
|
21.70
|
20.70
|
21.00
|
21.16
|
7.30
|
177,700
|
|
|
12/14/2018
|
-0.40 / -1.82%
|
22.10
|
22.40
|
21.50
|
21.60
|
21.83
|
7.51
|
251,800
|
|
|
12/13/2018
|
-0.50 / -2.22%
|
22.30
|
23.10
|
22.00
|
22.00
|
22.43
|
7.65
|
355,400
|
|
|
12/12/2018
|
-0.60 / -2.60%
|
23.10
|
23.40
|
21.50
|
22.50
|
22.29
|
7.83
|
353,300
|
|
|
12/11/2018
|
-0.90 / -3.75%
|
24.00
|
24.00
|
22.80
|
23.10
|
23.33
|
8.04
|
441,000
|
|
|
12/10/2018
|
+0.50 / +2.13%
|
23.30
|
24.20
|
23.00
|
24.00
|
23.78
|
8.35
|
440,600
|
|
|
12/7/2018
|
+0.70 / +3.07%
|
22.80
|
23.60
|
22.40
|
23.50
|
23.01
|
8.17
|
370,000
|
|
|
12/6/2018
|
+1.30 / +6.05%
|
21.50
|
22.80
|
21.10
|
22.80
|
22.00
|
7.93
|
303,907
|
|
|
12/5/2018
|
+1.20 / +5.91%
|
19.80
|
21.50
|
19.40
|
21.50
|
20.40
|
7.48
|
389,000
|
|
|
12/4/2018
|
+0.20 / +1.00%
|
20.10
|
20.40
|
19.90
|
20.30
|
20.21
|
7.06
|
285,400
|
|
|
12/3/2018
|
+0.30 / +1.52%
|
19.80
|
20.50
|
19.50
|
20.10
|
20.03
|
6.99
|
341,200
|
|
|
11/30/2018
|
-0.20 / -1.00%
|
19.80
|
20.30
|
19.70
|
19.80
|
20.03
|
6.89
|
272,900
|
|
|
11/29/2018
|
-0.20 / -0.99%
|
19.80
|
20.10
|
19.70
|
20.00
|
19.94
|
6.96
|
258,900
|
|
|
11/28/2018
|
+1.20 / +6.32%
|
19.00
|
20.70
|
18.80
|
20.20
|
19.55
|
7.03
|
320,700
|
|
|
11/27/2018
|
+0.30 / +1.60%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.90
|
6.61
|
258,600
|
|
|
11/26/2018
|
+0.30 / +1.63%
|
18.40
|
18.70
|
18.30
|
18.70
|
18.52
|
6.50
|
482,600
|
|
|
11/23/2018
|
0.00 / 0.00%
|
18.40
|
18.60
|
18.20
|
18.40
|
18.36
|
6.40
|
351,600
|
|
|
11/22/2018
|
+0.10 / +0.55%
|
18.30
|
18.50
|
18.20
|
18.40
|
18.30
|
6.40
|
381,600
|
|
|
11/21/2018
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.00
|
18.30
|
18.21
|
6.37
|
314,100
|
|
|
11/20/2018
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.00
|
18.30
|
18.17
|
6.37
|
282,100
|
|
|