|
|
Closing price on 1/4/2016
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.10 |
| Volume |
378,595 |
| Split-adjusted Price |
5.40 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2016
|
-0.20 / -1.77%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.22
|
5.40
|
378,595
|
|
|
12/31/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.21
|
5.50
|
127,460
|
|
|
12/30/2015
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.33
|
5.50
|
415,851
|
|
|
12/29/2015
|
+0.30 / +2.75%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.05
|
5.45
|
334,091
|
|
|
12/28/2015
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.98
|
5.31
|
349,410
|
|
|
12/25/2015
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.02
|
5.40
|
292,400
|
|
|
12/24/2015
|
+0.10 / +0.90%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.10
|
5.45
|
141,165
|
|
|
12/23/2015
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.12
|
5.40
|
304,800
|
|
|
12/22/2015
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.20
|
5.45
|
236,822
|
|
|
12/21/2015
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.20
|
5.45
|
349,791
|
|
|
12/18/2015
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.25
|
5.45
|
1,562,600
|
|
|
12/17/2015
|
-0.10 / -0.88%
|
12.30
|
12.30
|
11.20
|
11.20
|
11.36
|
5.45
|
461,216
|
|
|
12/16/2015
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.34
|
5.50
|
366,300
|
|
|
12/15/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.26
|
5.50
|
258,900
|
|
|
12/14/2015
|
+0.10 / +0.89%
|
10.40
|
11.30
|
10.30
|
11.30
|
11.17
|
5.50
|
449,100
|
|
|
12/11/2015
|
+0.20 / +1.82%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.16
|
5.45
|
442,332
|
|
|
12/10/2015
|
-0.10 / -0.90%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.13
|
5.36
|
591,251
|
|
|
12/9/2015
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.23
|
5.40
|
894,200
|
|
|
12/8/2015
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.10
|
11.40
|
11.25
|
5.55
|
1,228,155
|
|
|
12/7/2015
|
-0.10 / -0.87%
|
11.50
|
12.60
|
11.30
|
11.40
|
11.45
|
5.55
|
677,431
|
|
|
12/4/2015
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.40
|
5.60
|
354,711
|
|
|
12/3/2015
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.48
|
5.60
|
541,821
|
|
|
12/2/2015
|
0.00 / 0.00%
|
10.70
|
11.70
|
10.70
|
11.50
|
11.52
|
5.60
|
478,527
|
|
|
12/1/2015
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.52
|
5.60
|
633,300
|
|
|
11/30/2015
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.70
|
5.60
|
934,534
|
|
|
11/27/2015
|
-0.50 / -4.10%
|
12.20
|
12.20
|
11.70
|
11.70
|
12.20
|
5.70
|
1,800,615
|
|
|
11/26/2015
|
-0.40 / -3.17%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.40
|
5.94
|
983,347
|
|
|
11/25/2015
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.30
|
12.60
|
12.49
|
6.13
|
802,143
|
|
|
11/24/2015
|
+0.10 / +0.81%
|
12.60
|
12.90
|
12.40
|
12.50
|
12.61
|
6.09
|
1,711,031
|
|
|
11/23/2015
|
+0.30 / +2.48%
|
12.10
|
12.60
|
12.10
|
12.40
|
12.44
|
6.04
|
1,371,637
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|