Closing price on 5/28/2018
|
|
Open |
18.80 |
High |
18.90 |
Low |
18.60 |
Volume |
207,800 |
Split-adjusted Price |
6.50 |
|
|
VC3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2018
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.60
|
18.70
|
18.74
|
6.50
|
207,800
|
|
5/25/2018
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.50
|
18.80
|
18.75
|
6.54
|
232,200
|
|
5/24/2018
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.40
|
18.80
|
18.67
|
6.54
|
203,600
|
|
5/23/2018
|
+0.20 / +1.07%
|
18.70
|
18.90
|
18.40
|
18.90
|
18.73
|
6.57
|
242,200
|
|
5/22/2018
|
+0.20 / +1.08%
|
18.60
|
18.70
|
18.00
|
18.70
|
18.44
|
6.50
|
241,500
|
|
5/21/2018
|
-0.10 / -0.54%
|
18.60
|
18.80
|
18.50
|
18.50
|
18.66
|
6.44
|
270,400
|
|
5/18/2018
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.40
|
18.60
|
18.64
|
6.47
|
264,000
|
|
5/17/2018
|
+0.10 / +0.54%
|
18.60
|
18.90
|
18.40
|
18.60
|
18.68
|
6.47
|
248,900
|
|
5/16/2018
|
-0.70 / -3.65%
|
19.10
|
19.20
|
18.30
|
18.50
|
18.74
|
6.44
|
1,533,810
|
|
5/15/2018
|
+0.40 / +2.13%
|
18.80
|
19.20
|
18.50
|
19.20
|
18.77
|
6.68
|
254,400
|
|
5/14/2018
|
-0.40 / -2.08%
|
19.20
|
19.30
|
18.80
|
18.80
|
19.04
|
6.54
|
293,600
|
|
5/11/2018
|
+0.50 / +2.67%
|
18.70
|
19.20
|
18.10
|
19.20
|
18.62
|
6.68
|
333,300
|
|
5/10/2018
|
-0.40 / -2.09%
|
19.10
|
19.10
|
18.40
|
18.70
|
18.79
|
6.50
|
343,500
|
|
5/9/2018
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.90
|
19.10
|
19.08
|
6.64
|
297,100
|
|
5/8/2018
|
-0.30 / -1.55%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.28
|
6.64
|
326,600
|
|
5/7/2018
|
+0.70 / +3.74%
|
18.70
|
19.50
|
18.60
|
19.40
|
19.09
|
6.75
|
298,500
|
|
5/4/2018
|
+0.10 / +0.54%
|
18.60
|
18.80
|
18.50
|
18.70
|
18.71
|
6.50
|
247,400
|
|
5/3/2018
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.40
|
18.60
|
18.56
|
6.47
|
503,700
|
|
5/2/2018
|
-0.20 / -1.06%
|
18.80
|
19.00
|
18.50
|
18.60
|
18.67
|
6.47
|
205,300
|
|
4/27/2018
|
0.00 / 0.00%
|
18.80
|
19.30
|
18.40
|
18.80
|
18.82
|
6.54
|
344,000
|
|
4/26/2018
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.50
|
18.80
|
18.77
|
6.54
|
300,500
|
|
4/24/2018
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.40
|
18.80
|
18.61
|
6.54
|
1,115,400
|
|
4/23/2018
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.50
|
18.80
|
18.77
|
6.54
|
350,900
|
|
4/20/2018
|
-1.10 / -5.47%
|
20.10
|
20.10
|
18.70
|
19.00
|
19.21
|
6.61
|
1,045,900
|
|
4/19/2018
|
+0.40 / +2.03%
|
19.70
|
20.20
|
19.60
|
20.10
|
19.94
|
6.99
|
228,900
|
|
4/18/2018
|
+1.10 / +5.91%
|
18.60
|
19.90
|
18.50
|
19.70
|
19.22
|
6.85
|
744,800
|
|
4/17/2018
|
+0.60 / +3.33%
|
18.10
|
18.60
|
18.00
|
18.60
|
18.42
|
6.47
|
367,200
|
|
4/16/2018
|
+0.20 / +1.12%
|
17.90
|
18.20
|
17.60
|
18.00
|
17.93
|
6.26
|
595,700
|
|
4/13/2018
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.70
|
17.80
|
17.89
|
6.19
|
161,400
|
|
4/12/2018
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.60
|
18.00
|
17.83
|
6.26
|
969,700
|
|
|