|
|
Closing price on 4/23/2014
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.90 |
| Volume |
0 |
| Split-adjusted Price |
1.17 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2014
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1.17
|
0
|
|
|
4/22/2014
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1.17
|
0
|
|
|
4/21/2014
|
+1.30 / +9.56%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1.17
|
100
|
|
|
4/18/2014
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
1.07
|
3,600
|
|
|
4/17/2014
|
-1.40 / -9.33%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.75
|
1.07
|
3,700
|
|
|
4/16/2014
|
+1.00 / +7.14%
|
13.60
|
15.00
|
13.60
|
15.00
|
14.30
|
1.18
|
200
|
|
|
4/15/2014
|
-1.30 / -8.50%
|
15.50
|
15.50
|
13.80
|
14.00
|
14.21
|
1.10
|
6,400
|
|
|
4/14/2014
|
-1.70 / -10.00%
|
16.70
|
16.70
|
15.30
|
15.30
|
15.63
|
1.20
|
10,900
|
|
|
4/11/2014
|
+0.80 / +4.94%
|
16.30
|
17.00
|
16.20
|
17.00
|
16.33
|
1.33
|
4,710
|
|
|
4/10/2014
|
+0.60 / +3.85%
|
17.00
|
17.10
|
16.10
|
16.20
|
17.05
|
1.27
|
38,700
|
|
|
4/8/2014
|
+1.40 / +9.86%
|
14.50
|
15.60
|
14.50
|
15.60
|
15.03
|
1.22
|
22,900
|
|
|
4/7/2014
|
+0.20 / +1.43%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.18
|
1.12
|
3,800
|
|
|
4/4/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.10
|
4,000
|
|
|
4/3/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.10
|
0
|
|
|
4/2/2014
|
+0.50 / +3.70%
|
13.00
|
14.00
|
12.80
|
14.00
|
12.92
|
1.10
|
3,700
|
|
|
4/1/2014
|
-0.30 / -2.17%
|
13.40
|
13.60
|
13.40
|
13.50
|
13.56
|
1.06
|
5,700
|
|
|
3/31/2014
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1.08
|
8,400
|
|
|
3/28/2014
|
-0.90 / -6.12%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1.08
|
6,100
|
|
|
3/27/2014
|
+0.30 / +2.08%
|
13.30
|
14.70
|
13.30
|
14.70
|
13.50
|
1.15
|
4,700
|
|
|
3/26/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
14.00
|
14.40
|
14.43
|
1.13
|
5,600
|
|
|
3/25/2014
|
+1.10 / +8.27%
|
14.60
|
14.60
|
13.30
|
14.40
|
13.42
|
1.13
|
5,800
|
|
|
3/24/2014
|
+1.20 / +9.92%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.27
|
1.04
|
18,400
|
|
|
3/21/2014
|
-0.70 / -5.47%
|
11.80
|
12.50
|
11.70
|
12.10
|
11.99
|
0.95
|
7,150
|
|
|
3/20/2014
|
+1.10 / +9.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.01
|
100
|
|
|
3/19/2014
|
0.00 / 0.00%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.58
|
0.92
|
9,600
|
|
|
3/18/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.77
|
0.92
|
8,800
|
|
|
3/17/2014
|
-0.10 / -0.85%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.60
|
0.92
|
17,000
|
|
|
3/14/2014
|
0.00 / 0.00%
|
11.20
|
11.80
|
11.10
|
11.80
|
11.20
|
0.93
|
12,334
|
|
|
3/13/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0.93
|
0
|
|
|
3/12/2014
|
+0.30 / +2.61%
|
11.30
|
11.80
|
11.00
|
11.80
|
11.19
|
0.93
|
10,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,145,600
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,202,800
|
21.00
|
2.94%
|
|
|
|
API
|
1,281,400
|
9.40
|
-1.05%
|
|
|
|
ASM
|
3,281,300
|
8.75
|
0.34%
|
|
|
|
BCR
|
7,555,600
|
2.20
|
4.76%
|
|
|
|
BII
|
726,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
25,600
|
19.20
|
-0.52%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|