|
Closing price on 10/24/2018
|
|
Open |
18.60 |
High |
18.90 |
Low |
18.60 |
Volume |
1,132,300 |
Split-adjusted Price |
11.86 |
|
|
VCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/24/2018
|
+0.10 / +0.54%
|
18.60
|
18.90
|
18.60
|
18.60
|
18.73
|
11.86
|
1,132,300
|
|
10/23/2018
|
-0.20 / -1.07%
|
18.70
|
18.80
|
18.30
|
18.50
|
18.58
|
11.79
|
1,090,400
|
|
10/22/2018
|
-0.20 / -1.06%
|
19.00
|
19.10
|
18.70
|
18.70
|
18.88
|
11.92
|
855,200
|
|
10/19/2018
|
+0.10 / +0.53%
|
18.60
|
18.90
|
18.60
|
18.90
|
18.77
|
12.05
|
624,700
|
|
10/18/2018
|
+0.20 / +1.08%
|
18.70
|
18.90
|
18.50
|
18.80
|
18.79
|
11.98
|
632,200
|
|
10/17/2018
|
+0.10 / +0.54%
|
18.60
|
19.10
|
18.60
|
18.60
|
18.83
|
11.86
|
1,171,600
|
|
10/16/2018
|
+0.10 / +0.54%
|
18.40
|
18.50
|
18.30
|
18.50
|
18.44
|
11.79
|
659,200
|
|
10/15/2018
|
+0.10 / +0.55%
|
18.50
|
18.70
|
18.40
|
18.40
|
18.51
|
11.73
|
1,134,800
|
|
10/12/2018
|
+0.30 / +1.67%
|
17.50
|
18.50
|
17.50
|
18.30
|
18.27
|
11.66
|
1,224,900
|
|
10/11/2018
|
-1.20 / -6.25%
|
19.10
|
19.10
|
18.00
|
18.00
|
18.65
|
11.47
|
4,115,700
|
|
10/10/2018
|
+0.40 / +2.13%
|
19.20
|
19.50
|
19.00
|
19.20
|
19.24
|
12.24
|
2,434,100
|
|
10/9/2018
|
-0.90 / -4.57%
|
20.00
|
20.20
|
18.80
|
18.80
|
19.81
|
11.98
|
3,451,700
|
|
10/8/2018
|
+0.50 / +2.60%
|
19.30
|
20.30
|
19.00
|
19.70
|
19.64
|
12.56
|
3,062,905
|
|
10/5/2018
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.00
|
19.20
|
19.24
|
12.24
|
2,119,300
|
|
10/4/2018
|
+0.10 / +0.53%
|
19.00
|
19.50
|
19.00
|
19.10
|
19.29
|
12.17
|
2,624,800
|
|
10/3/2018
|
+0.30 / +1.60%
|
18.80
|
19.20
|
18.80
|
19.00
|
19.03
|
12.11
|
1,475,522
|
|
10/2/2018
|
+0.10 / +0.54%
|
18.70
|
19.00
|
18.70
|
18.70
|
18.86
|
11.92
|
1,860,200
|
|
10/1/2018
|
-0.60 / -3.13%
|
19.30
|
19.50
|
18.60
|
18.60
|
19.10
|
11.86
|
2,760,205
|
|
9/28/2018
|
-0.10 / -0.52%
|
19.80
|
20.00
|
19.20
|
19.20
|
19.48
|
12.24
|
2,728,200
|
|
9/27/2018
|
+0.10 / +0.52%
|
19.30
|
20.10
|
19.20
|
19.30
|
19.59
|
12.30
|
2,657,300
|
|
9/26/2018
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.00
|
19.20
|
19.28
|
12.24
|
2,054,000
|
|
9/25/2018
|
+0.90 / +4.92%
|
18.40
|
19.50
|
18.20
|
19.20
|
19.00
|
12.24
|
5,518,900
|
|
9/24/2018
|
+0.20 / +1.10%
|
18.20
|
18.70
|
18.20
|
18.30
|
18.46
|
11.66
|
1,430,400
|
|
9/21/2018
|
-0.20 / -1.09%
|
18.40
|
18.70
|
18.10
|
18.10
|
18.26
|
11.54
|
2,187,005
|
|
9/20/2018
|
+0.20 / +1.10%
|
18.40
|
18.70
|
18.30
|
18.30
|
18.48
|
11.66
|
1,473,100
|
|
9/19/2018
|
+0.10 / +0.56%
|
18.00
|
18.90
|
18.00
|
18.10
|
18.64
|
11.54
|
2,922,300
|
|
9/18/2018
|
+0.70 / +4.05%
|
17.40
|
18.00
|
17.40
|
18.00
|
17.74
|
11.47
|
1,727,700
|
|
9/17/2018
|
-0.20 / -1.14%
|
17.70
|
17.70
|
17.30
|
17.30
|
17.57
|
11.03
|
1,157,100
|
|
9/14/2018
|
-0.20 / -1.13%
|
17.70
|
18.10
|
17.50
|
17.50
|
17.78
|
11.15
|
972,200
|
|
9/13/2018
|
+0.10 / +0.57%
|
17.70
|
18.20
|
17.70
|
17.70
|
17.95
|
11.28
|
1,547,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|