|
|
Closing price on 10/3/2017
|
|
| Open |
18.70 |
| High |
18.80 |
| Low |
18.50 |
| Volume |
291,600 |
| Split-adjusted Price |
5.93 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2017
|
-0.10 / -0.53%
|
18.70
|
18.80
|
18.50
|
18.60
|
18.59
|
5.93
|
291,600
|
|
|
10/2/2017
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.50
|
18.70
|
18.67
|
5.96
|
701,216
|
|
|
9/29/2017
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.50
|
18.80
|
18.69
|
5.99
|
405,400
|
|
|
9/28/2017
|
-0.60 / -3.06%
|
19.60
|
19.60
|
18.60
|
19.00
|
18.92
|
6.05
|
763,290
|
|
|
9/27/2017
|
-0.30 / -1.51%
|
19.90
|
19.90
|
19.40
|
19.60
|
19.56
|
6.24
|
299,530
|
|
|
9/26/2017
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.60
|
19.90
|
19.74
|
6.34
|
652,510
|
|
|
9/25/2017
|
+0.30 / +1.54%
|
19.60
|
19.80
|
19.40
|
19.80
|
19.63
|
6.31
|
450,700
|
|
|
9/22/2017
|
-0.20 / -1.02%
|
19.80
|
19.90
|
19.20
|
19.50
|
19.49
|
6.21
|
467,474
|
|
|
9/21/2017
|
-0.40 / -1.99%
|
20.10
|
20.20
|
19.50
|
19.70
|
19.72
|
6.28
|
646,149
|
|
|
9/20/2017
|
-0.10 / -0.50%
|
20.40
|
20.40
|
20.00
|
20.10
|
20.09
|
6.40
|
365,070
|
|
|
9/19/2017
|
-0.40 / -1.94%
|
20.90
|
20.90
|
20.20
|
20.20
|
20.43
|
6.44
|
412,008
|
|
|
9/18/2017
|
+0.20 / +0.98%
|
20.50
|
20.60
|
20.40
|
20.60
|
20.50
|
6.56
|
505,970
|
|
|
9/15/2017
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.34
|
6.50
|
354,134
|
|
|
9/14/2017
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.30
|
20.40
|
20.43
|
6.50
|
1,012,130
|
|
|
9/13/2017
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.36
|
6.50
|
422,540
|
|
|
9/12/2017
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.30
|
20.40
|
20.37
|
6.50
|
449,400
|
|
|
9/11/2017
|
+0.20 / +0.99%
|
18.30
|
20.70
|
18.30
|
20.50
|
20.49
|
6.53
|
1,780,969
|
|
|
9/8/2017
|
+0.10 / +0.50%
|
20.20
|
20.30
|
19.90
|
20.30
|
20.09
|
6.47
|
979,500
|
|
|
9/7/2017
|
-0.30 / -1.46%
|
20.40
|
20.50
|
20.00
|
20.20
|
20.19
|
6.44
|
992,700
|
|
|
9/6/2017
|
-0.20 / -0.97%
|
21.00
|
21.00
|
20.10
|
20.50
|
20.39
|
6.53
|
1,110,320
|
|
|
9/5/2017
|
+0.40 / +1.97%
|
20.30
|
20.70
|
19.80
|
20.70
|
20.13
|
6.59
|
849,700
|
|
|
9/1/2017
|
+0.10 / +0.50%
|
20.20
|
20.30
|
19.80
|
20.30
|
20.07
|
6.47
|
841,200
|
|
|
8/31/2017
|
-0.30 / -1.46%
|
20.50
|
20.50
|
19.90
|
20.20
|
20.15
|
6.44
|
681,623
|
|
|
8/30/2017
|
-0.20 / -0.97%
|
20.90
|
21.00
|
20.00
|
20.50
|
20.32
|
6.53
|
939,500
|
|
|
8/29/2017
|
+0.10 / +0.49%
|
20.50
|
20.80
|
19.80
|
20.70
|
20.29
|
6.59
|
1,029,809
|
|
|
8/28/2017
|
+0.10 / +0.49%
|
20.20
|
20.70
|
19.90
|
20.60
|
20.26
|
6.56
|
1,411,120
|
|
|
8/25/2017
|
+0.20 / +0.99%
|
20.30
|
20.70
|
20.30
|
20.50
|
20.44
|
6.53
|
777,060
|
|
|
8/24/2017
|
+0.10 / +0.50%
|
20.10
|
20.50
|
19.80
|
20.30
|
20.21
|
6.47
|
833,219
|
|
|
8/23/2017
|
-0.30 / -1.46%
|
20.60
|
20.80
|
19.80
|
20.20
|
20.21
|
6.44
|
670,451
|
|
|
8/22/2017
|
-0.40 / -1.91%
|
20.90
|
21.20
|
20.00
|
20.50
|
20.38
|
6.53
|
1,098,005
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|