|
|
Closing price on 12/28/2015
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
22.50 |
| Volume |
2,600 |
| Split-adjusted Price |
4.86 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/4/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
18.50
|
18.50
|
19.34
|
4.00
|
270,700
|
|
|
12/3/2015
|
-2.00 / -9.76%
|
20.50
|
22.00
|
18.50
|
18.50
|
20.71
|
4.00
|
392,350
|
|
|
12/2/2015
|
-2.10 / -9.29%
|
23.00
|
23.00
|
20.50
|
20.50
|
21.52
|
4.43
|
131,995
|
|
|
12/1/2015
|
-0.30 / -1.31%
|
23.20
|
23.30
|
22.60
|
22.60
|
22.90
|
4.88
|
114,600
|
|
|
11/30/2015
|
-1.90 / -7.66%
|
25.50
|
27.10
|
22.40
|
22.90
|
24.80
|
4.95
|
157,000
|
|
|
11/27/2015
|
+2.20 / +9.73%
|
22.60
|
24.80
|
22.60
|
24.80
|
22.60
|
5.36
|
167,400
|
|
|
11/26/2015
|
-0.50 / -2.16%
|
23.10
|
23.30
|
22.10
|
22.60
|
22.51
|
4.88
|
185,900
|
|
|
11/25/2015
|
-2.10 / -8.33%
|
22.70
|
24.30
|
22.70
|
23.10
|
23.08
|
4.99
|
236,600
|
|
|
11/24/2015
|
-2.70 / -9.68%
|
25.50
|
25.50
|
25.20
|
25.20
|
25.27
|
5.44
|
43,300
|
|
|
11/23/2015
|
-3.10 / -10.00%
|
31.00
|
31.00
|
27.90
|
27.90
|
28.48
|
6.03
|
94,900
|
|
|
11/20/2015
|
-1.50 / -4.62%
|
31.80
|
32.50
|
30.60
|
31.00
|
31.44
|
6.70
|
112,300
|
|
|
11/19/2015
|
-0.50 / -1.52%
|
33.00
|
33.40
|
31.80
|
32.50
|
32.21
|
7.02
|
75,700
|
|
|
11/18/2015
|
-0.40 / -1.20%
|
33.40
|
33.40
|
31.90
|
33.00
|
32.28
|
7.13
|
53,900
|
|
|
11/17/2015
|
+1.00 / +3.09%
|
32.40
|
33.40
|
31.50
|
33.40
|
32.60
|
7.22
|
216,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|