|
|
Closing price on 2/13/2018
|
|
| Open |
17.40 |
| High |
17.70 |
| Low |
17.00 |
| Volume |
151,564 |
| Split-adjusted Price |
5.51 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2018
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.00
|
17.30
|
17.19
|
5.51
|
151,564
|
|
|
2/12/2018
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.00
|
17.30
|
17.20
|
5.51
|
102,700
|
|
|
2/9/2018
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.19
|
5.48
|
79,635
|
|
|
2/8/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.10
|
17.40
|
17.24
|
5.54
|
486,400
|
|
|
2/7/2018
|
+0.20 / +1.16%
|
17.60
|
17.60
|
17.00
|
17.40
|
17.20
|
5.54
|
562,405
|
|
|
2/6/2018
|
-0.40 / -2.27%
|
17.60
|
17.60
|
16.80
|
17.20
|
17.05
|
5.48
|
204,200
|
|
|
2/5/2018
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.30
|
17.60
|
17.50
|
5.61
|
157,200
|
|
|
2/2/2018
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.40
|
17.80
|
17.58
|
5.67
|
494,225
|
|
|
2/1/2018
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.40
|
17.70
|
17.59
|
5.64
|
482,100
|
|
|
1/31/2018
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.60
|
17.80
|
17.79
|
5.67
|
212,300
|
|
|
1/30/2018
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.50
|
17.90
|
17.73
|
5.70
|
227,550
|
|
|
1/29/2018
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.80
|
17.71
|
5.67
|
317,700
|
|
|
1/26/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.77
|
5.70
|
272,135
|
|
|
1/25/2018
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.60
|
17.90
|
17.77
|
5.70
|
256,300
|
|
|
1/24/2018
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.70
|
17.90
|
17.86
|
5.70
|
314,800
|
|
|
1/23/2018
|
+0.20 / +1.14%
|
17.50
|
18.30
|
17.40
|
17.80
|
17.90
|
5.67
|
637,046
|
|
|
1/22/2018
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.30
|
17.60
|
17.48
|
5.61
|
330,200
|
|
|
1/19/2018
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.40
|
17.60
|
17.55
|
5.61
|
219,100
|
|
|
1/18/2018
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.30
|
17.60
|
17.46
|
5.61
|
260,954
|
|
|
1/17/2018
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.55
|
5.61
|
213,700
|
|
|
1/16/2018
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.50
|
17.70
|
17.63
|
5.64
|
433,300
|
|
|
1/15/2018
|
+0.10 / +0.57%
|
17.80
|
17.80
|
17.30
|
17.70
|
17.62
|
5.64
|
349,614
|
|
|
1/12/2018
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.30
|
17.60
|
17.50
|
5.61
|
347,567
|
|
|
1/11/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.20
|
17.60
|
17.40
|
5.61
|
250,975
|
|
|
1/10/2018
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.30
|
17.60
|
17.45
|
5.61
|
344,400
|
|
|
1/9/2018
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.30
|
17.60
|
17.47
|
5.61
|
399,525
|
|
|
1/8/2018
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.30
|
17.60
|
17.50
|
5.61
|
314,008
|
|
|
1/5/2018
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.30
|
17.70
|
17.63
|
5.64
|
520,159
|
|
|
1/4/2018
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.30
|
17.70
|
17.57
|
5.64
|
457,520
|
|
|
1/3/2018
|
+0.20 / +1.14%
|
17.80
|
18.00
|
17.40
|
17.80
|
17.60
|
5.67
|
610,125
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|