|
|
Closing price on 4/16/2019
|
|
| Open |
22.50 |
| High |
22.60 |
| Low |
22.20 |
| Volume |
203,600 |
| Split-adjusted Price |
7.83 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2019
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.20
|
22.50
|
22.41
|
7.83
|
203,600
|
|
|
4/12/2019
|
-0.10 / -0.44%
|
22.70
|
22.90
|
22.50
|
22.60
|
22.72
|
7.86
|
650,500
|
|
|
4/11/2019
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.60
|
22.70
|
22.76
|
7.90
|
204,300
|
|
|
4/10/2019
|
-0.30 / -1.30%
|
22.90
|
22.90
|
22.40
|
22.70
|
22.64
|
7.90
|
527,100
|
|
|
4/9/2019
|
+0.20 / +0.88%
|
22.80
|
23.50
|
22.80
|
23.00
|
23.11
|
8.00
|
297,200
|
|
|
4/8/2019
|
-0.40 / -1.72%
|
23.10
|
23.20
|
22.80
|
22.80
|
22.93
|
7.93
|
627,300
|
|
|
4/5/2019
|
+0.60 / +2.65%
|
22.60
|
23.20
|
22.60
|
23.20
|
22.89
|
8.07
|
271,300
|
|
|
4/4/2019
|
+0.20 / +0.89%
|
22.40
|
22.90
|
22.30
|
22.60
|
22.53
|
7.86
|
182,800
|
|
|
4/3/2019
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.20
|
22.40
|
22.39
|
7.79
|
174,200
|
|
|
4/2/2019
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.40
|
22.50
|
22.56
|
7.83
|
370,500
|
|
|
4/1/2019
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.30
|
22.50
|
22.46
|
7.83
|
206,200
|
|
|
3/29/2019
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.50
|
22.50
|
22.56
|
7.83
|
1,588,325
|
|
|
3/28/2019
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.30
|
22.50
|
22.58
|
7.83
|
700,400
|
|
|
3/27/2019
|
+0.10 / +0.45%
|
22.40
|
22.70
|
22.40
|
22.50
|
22.55
|
7.83
|
864,300
|
|
|
3/26/2019
|
+0.20 / +0.90%
|
22.20
|
22.50
|
22.00
|
22.40
|
22.16
|
7.79
|
266,000
|
|
|
3/25/2019
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.00
|
22.20
|
22.11
|
7.72
|
261,400
|
|
|
3/22/2019
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.00
|
22.20
|
22.26
|
7.72
|
280,100
|
|
|
3/21/2019
|
-0.80 / -3.48%
|
22.90
|
23.20
|
22.20
|
22.20
|
22.78
|
7.72
|
334,837
|
|
|
3/20/2019
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.40
|
23.00
|
22.66
|
8.00
|
2,265,900
|
|
|
3/19/2019
|
-0.30 / -1.29%
|
23.10
|
23.40
|
22.90
|
23.00
|
23.07
|
8.00
|
266,800
|
|
|
3/18/2019
|
0.00 / 0.00%
|
23.20
|
23.80
|
23.20
|
23.30
|
23.48
|
8.10
|
325,800
|
|
|
3/15/2019
|
+0.80 / +3.56%
|
22.50
|
23.40
|
22.50
|
23.30
|
23.08
|
8.10
|
227,900
|
|
|
3/14/2019
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.20
|
22.50
|
22.37
|
7.83
|
203,600
|
|
|
3/13/2019
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.30
|
22.40
|
22.40
|
7.79
|
216,800
|
|
|
3/12/2019
|
+0.10 / +0.45%
|
22.30
|
22.40
|
22.00
|
22.40
|
22.20
|
7.79
|
307,700
|
|
|
3/11/2019
|
-0.10 / -0.45%
|
22.40
|
22.50
|
22.20
|
22.30
|
22.37
|
7.76
|
167,900
|
|
|
3/8/2019
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.10
|
22.40
|
22.33
|
7.79
|
209,300
|
|
|
3/7/2019
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.10
|
22.40
|
22.36
|
7.79
|
1,780,325
|
|
|
3/6/2019
|
+0.30 / +1.36%
|
22.10
|
22.40
|
22.10
|
22.40
|
22.22
|
7.79
|
128,700
|
|
|
3/5/2019
|
-0.10 / -0.45%
|
22.20
|
22.40
|
22.00
|
22.10
|
22.15
|
7.69
|
152,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|