|
|
Closing price on 1/7/2015
|
|
| Open |
16.00 |
| High |
16.80 |
| Low |
16.00 |
| Volume |
1,000 |
| Split-adjusted Price |
1.41 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2015
|
0.00 / 0.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.07
|
1.41
|
1,000
|
|
|
1/6/2015
|
+0.70 / +4.35%
|
16.10
|
16.80
|
15.80
|
16.80
|
15.95
|
1.41
|
15,415
|
|
|
1/5/2015
|
-0.10 / -0.62%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.27
|
1.35
|
3,800
|
|
|
12/31/2014
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.07
|
1.36
|
2,900
|
|
|
12/30/2014
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.50
|
16.00
|
15.56
|
1.35
|
18,600
|
|
|
12/29/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
15.90
|
16.20
|
1.34
|
642
|
|
|
12/26/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.76
|
1.34
|
1,900
|
|
|
12/25/2014
|
-0.40 / -2.45%
|
16.50
|
16.50
|
15.80
|
15.90
|
15.92
|
1.34
|
10,400
|
|
|
12/24/2014
|
+0.30 / +1.88%
|
15.90
|
16.30
|
15.90
|
16.30
|
16.06
|
1.37
|
5,710
|
|
|
12/23/2014
|
+0.10 / +0.63%
|
16.10
|
16.20
|
15.90
|
16.00
|
15.96
|
1.35
|
3,200
|
|
|
12/22/2014
|
-0.10 / -0.63%
|
15.70
|
16.10
|
15.70
|
15.90
|
15.90
|
1.34
|
14,700
|
|
|
12/19/2014
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.80
|
16.00
|
16.04
|
1.35
|
15,943
|
|
|
12/18/2014
|
-0.50 / -3.03%
|
15.70
|
16.60
|
15.70
|
16.00
|
15.84
|
1.35
|
13,500
|
|
|
12/17/2014
|
-0.30 / -1.79%
|
16.80
|
17.00
|
15.80
|
16.50
|
16.74
|
1.39
|
9,410
|
|
|
12/16/2014
|
+0.70 / +4.35%
|
15.50
|
16.80
|
15.50
|
16.80
|
16.35
|
1.41
|
22,100
|
|
|
12/15/2014
|
+0.60 / +3.87%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.08
|
1.35
|
2,500
|
|
|
12/12/2014
|
-0.30 / -1.90%
|
15.90
|
16.00
|
15.50
|
15.50
|
15.95
|
1.30
|
7,600
|
|
|
12/11/2014
|
+0.60 / +3.95%
|
13.70
|
16.00
|
13.70
|
15.80
|
15.01
|
1.33
|
12,100
|
|
|
12/10/2014
|
-0.20 / -1.30%
|
15.10
|
16.10
|
15.10
|
15.20
|
15.22
|
1.28
|
5,200
|
|
|
12/9/2014
|
-1.10 / -6.67%
|
15.20
|
16.60
|
15.20
|
15.40
|
15.59
|
1.30
|
5,600
|
|
|
12/8/2014
|
+0.20 / +1.23%
|
15.00
|
16.50
|
15.00
|
16.50
|
15.76
|
1.39
|
6,500
|
|
|
12/5/2014
|
-0.80 / -4.68%
|
16.00
|
17.10
|
16.00
|
16.30
|
16.65
|
1.37
|
3,845
|
|
|
12/4/2014
|
+0.60 / +3.64%
|
16.70
|
17.10
|
16.70
|
17.10
|
16.86
|
1.44
|
800
|
|
|
12/3/2014
|
+0.50 / +3.13%
|
15.50
|
17.60
|
15.50
|
16.50
|
16.32
|
1.39
|
12,900
|
|
|
12/2/2014
|
+0.20 / +1.27%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.16
|
1.35
|
3,200
|
|
|
12/1/2014
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
16.00
|
1.33
|
800
|
|
|
11/28/2014
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.91
|
1.35
|
2,800
|
|
|
11/27/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.35
|
0
|
|
|
11/26/2014
|
-0.50 / -3.03%
|
15.60
|
16.00
|
15.30
|
16.00
|
15.51
|
1.35
|
9,600
|
|
|
11/25/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.39
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
552,700
|
6.50
|
0.00%
|
|
|
|
AGG
|
1,775,500
|
20.25
|
-0.74%
|
|
|
|
API
|
866,700
|
9.30
|
-2.11%
|
|
|
|
ASM
|
2,773,200
|
8.64
|
-0.92%
|
|
|
|
BCR
|
5,987,800
|
2.20
|
4.76%
|
|
|
|
BII
|
667,500
|
0.90
|
0.00%
|
|
|
|
BVL
|
25,400
|
19.30
|
0.00%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
|
Market Update
Last updated at 1:40:02 PM
|
|
|
|
|