|
|
Closing price on 8/28/2017
|
|
| Open |
20.20 |
| High |
20.70 |
| Low |
19.90 |
| Volume |
1,411,120 |
| Split-adjusted Price |
6.56 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2017
|
+0.10 / +0.49%
|
20.20
|
20.70
|
19.90
|
20.60
|
20.26
|
6.56
|
1,411,120
|
|
|
8/25/2017
|
+0.20 / +0.99%
|
20.30
|
20.70
|
20.30
|
20.50
|
20.44
|
6.53
|
777,060
|
|
|
8/24/2017
|
+0.10 / +0.50%
|
20.10
|
20.50
|
19.80
|
20.30
|
20.21
|
6.47
|
833,219
|
|
|
8/23/2017
|
-0.30 / -1.46%
|
20.60
|
20.80
|
19.80
|
20.20
|
20.21
|
6.44
|
670,451
|
|
|
8/22/2017
|
-0.40 / -1.91%
|
20.90
|
21.20
|
20.00
|
20.50
|
20.38
|
6.53
|
1,098,005
|
|
|
8/21/2017
|
-0.30 / -1.42%
|
21.30
|
21.50
|
20.50
|
20.90
|
20.80
|
6.66
|
800,597
|
|
|
8/18/2017
|
-0.40 / -1.85%
|
21.60
|
22.00
|
20.90
|
21.20
|
21.29
|
6.75
|
767,593
|
|
|
8/17/2017
|
-0.20 / -0.92%
|
21.90
|
22.20
|
21.50
|
21.60
|
21.82
|
6.88
|
879,385
|
|
|
8/16/2017
|
+0.30 / +1.40%
|
21.50
|
21.90
|
21.40
|
21.80
|
21.62
|
6.94
|
842,613
|
|
|
8/15/2017
|
+0.60 / +2.87%
|
21.00
|
21.60
|
20.70
|
21.50
|
21.24
|
6.85
|
737,800
|
|
|
8/14/2017
|
+0.60 / +2.96%
|
20.90
|
20.90
|
20.20
|
20.90
|
20.47
|
6.66
|
740,915
|
|
|
8/11/2017
|
-0.10 / -0.49%
|
21.00
|
21.00
|
20.10
|
20.30
|
20.26
|
6.47
|
598,520
|
|
|
8/10/2017
|
+0.80 / +4.08%
|
19.60
|
20.60
|
19.00
|
20.40
|
19.89
|
6.50
|
1,099,158
|
|
|
8/9/2017
|
+0.10 / +0.51%
|
19.60
|
20.20
|
19.10
|
19.60
|
19.63
|
6.24
|
886,460
|
|
|
8/8/2017
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.00
|
19.50
|
19.24
|
6.21
|
765,438
|
|
|
8/7/2017
|
-0.50 / -2.50%
|
20.00
|
20.60
|
19.00
|
19.50
|
19.68
|
6.21
|
1,003,755
|
|
|
8/4/2017
|
-0.50 / -2.44%
|
20.50
|
21.00
|
19.50
|
20.00
|
20.13
|
6.37
|
784,600
|
|
|
8/3/2017
|
-1.40 / -6.39%
|
21.90
|
22.00
|
20.50
|
20.50
|
21.29
|
6.53
|
875,698
|
|
|
8/2/2017
|
-0.20 / -0.90%
|
22.30
|
22.50
|
21.50
|
21.90
|
21.82
|
6.98
|
634,400
|
|
|
8/1/2017
|
-0.10 / -0.45%
|
22.30
|
22.40
|
21.50
|
22.10
|
21.86
|
7.04
|
793,450
|
|
|
7/31/2017
|
+1.20 / +5.71%
|
20.90
|
22.20
|
20.10
|
22.20
|
21.05
|
7.07
|
897,350
|
|
|
7/28/2017
|
+0.50 / +2.44%
|
20.50
|
21.80
|
19.70
|
21.00
|
20.67
|
6.69
|
980,849
|
|
|
7/27/2017
|
+1.60 / +8.47%
|
18.90
|
20.60
|
18.30
|
20.50
|
19.47
|
6.53
|
825,445
|
|
|
7/26/2017
|
-0.40 / -2.07%
|
19.10
|
19.60
|
18.70
|
18.90
|
19.09
|
6.02
|
700,425
|
|
|
7/25/2017
|
+0.80 / +4.32%
|
18.70
|
19.70
|
18.20
|
19.30
|
18.75
|
6.15
|
961,511
|
|
|
7/24/2017
|
-0.60 / -3.14%
|
19.20
|
19.20
|
18.40
|
18.50
|
18.75
|
5.89
|
1,065,530
|
|
|
7/21/2017
|
-0.20 / -1.04%
|
19.40
|
19.50
|
19.00
|
19.10
|
19.25
|
6.08
|
568,837
|
|
|
7/20/2017
|
-0.10 / -0.52%
|
19.50
|
19.70
|
19.00
|
19.30
|
19.19
|
6.15
|
594,780
|
|
|
7/19/2017
|
-0.90 / -4.43%
|
20.50
|
20.60
|
19.20
|
19.40
|
19.95
|
6.18
|
893,074
|
|
|
7/18/2017
|
-0.80 / -3.79%
|
21.40
|
21.40
|
20.00
|
20.30
|
20.46
|
6.47
|
563,300
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|