Closing price on 9/10/2014
|
|
Open |
8.60 |
High |
8.60 |
Low |
8.40 |
Volume |
7,100 |
Split-adjusted Price |
5.11 |
|
|
VC9 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2014
|
+0.20 / +2.44%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
5.11
|
7,100
|
|
9/9/2014
|
-0.20 / -2.38%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
4.99
|
5,000
|
|
9/8/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.40
|
5.11
|
2,100
|
|
9/5/2014
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
5.11
|
200
|
|
9/4/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
5.17
|
2,100
|
|
9/3/2014
|
+0.30 / +3.66%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.17
|
245
|
|
8/29/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
4.99
|
8,047
|
|
8/28/2014
|
-0.20 / -2.38%
|
8.70
|
8.70
|
8.00
|
8.20
|
8.20
|
4.99
|
3,900
|
|
8/27/2014
|
+0.10 / +1.20%
|
8.70
|
8.70
|
8.10
|
8.40
|
8.40
|
5.11
|
453
|
|
8/26/2014
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
5.05
|
2,200
|
|
8/25/2014
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
4.93
|
8,000
|
|
8/22/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.93
|
4,900
|
|
8/21/2014
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
4.93
|
5,700
|
|
8/20/2014
|
-0.10 / -1.23%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
4.87
|
7,240
|
|
8/19/2014
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.10
|
4.93
|
12,200
|
|
8/18/2014
|
+0.10 / +1.25%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
4.93
|
2,600
|
|
8/15/2014
|
-0.10 / -1.23%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
4.87
|
3,900
|
|
8/14/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.93
|
400
|
|
8/13/2014
|
+0.20 / +2.53%
|
8.40
|
8.40
|
7.50
|
8.10
|
8.10
|
4.93
|
7,400
|
|
8/12/2014
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
4.81
|
3,060
|
|
8/11/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.70
|
7.80
|
7.80
|
4.74
|
2,000
|
|
8/8/2014
|
-0.20 / -2.50%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.74
|
2,000
|
|
8/7/2014
|
+0.50 / +6.67%
|
8.00
|
8.00
|
7.60
|
8.00
|
8.00
|
4.87
|
1,600
|
|
8/6/2014
|
-0.40 / -5.06%
|
7.50
|
7.80
|
7.50
|
7.50
|
7.50
|
4.56
|
3,000
|
|
8/5/2014
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.81
|
200
|
|
8/4/2014
|
+0.30 / +4.00%
|
8.20
|
8.20
|
7.50
|
7.80
|
7.80
|
4.74
|
6,700
|
|
8/1/2014
|
-0.20 / -2.60%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.50
|
4.56
|
23,600
|
|
7/31/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.70
|
4.68
|
1,400
|
|
7/30/2014
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.68
|
0
|
|
7/29/2014
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.68
|
1,300
|
|
|