|
|
Closing price on 3/1/2019
|
|
| Open |
27.50 |
| High |
28.20 |
| Low |
27.50 |
| Volume |
1,104,200 |
| Split-adjusted Price |
18.71 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2019
|
+0.70 / +2.55%
|
27.50
|
28.20
|
27.50
|
28.20
|
27.93
|
18.71
|
1,104,200
|
|
|
2/28/2019
|
-0.90 / -3.17%
|
28.60
|
28.60
|
27.50
|
27.50
|
28.02
|
18.25
|
1,738,100
|
|
|
2/27/2019
|
+0.50 / +1.79%
|
28.30
|
28.70
|
27.90
|
28.40
|
28.20
|
18.85
|
2,599,000
|
|
|
2/26/2019
|
+0.50 / +1.82%
|
27.30
|
28.10
|
27.30
|
27.90
|
27.62
|
18.52
|
1,147,200
|
|
|
2/25/2019
|
-0.10 / -0.36%
|
27.50
|
27.70
|
27.20
|
27.40
|
27.41
|
18.18
|
1,317,480
|
|
|
2/22/2019
|
-0.30 / -1.08%
|
27.60
|
27.90
|
26.90
|
27.50
|
27.36
|
18.25
|
1,193,800
|
|
|
2/21/2019
|
+0.80 / +2.96%
|
26.90
|
28.30
|
26.80
|
27.80
|
27.70
|
18.45
|
2,379,600
|
|
|
2/20/2019
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.70
|
27.00
|
26.89
|
17.92
|
1,172,500
|
|
|
2/19/2019
|
+0.10 / +0.37%
|
27.00
|
27.60
|
26.90
|
27.00
|
27.28
|
17.92
|
2,588,610
|
|
|
2/18/2019
|
+1.80 / +7.17%
|
25.30
|
26.90
|
25.10
|
26.90
|
26.02
|
17.85
|
3,458,000
|
|
|
2/15/2019
|
+0.10 / +0.40%
|
25.00
|
25.30
|
24.70
|
25.10
|
25.06
|
16.66
|
2,049,400
|
|
|
2/14/2019
|
-0.30 / -1.19%
|
24.40
|
25.10
|
24.30
|
25.00
|
24.81
|
16.59
|
2,048,200
|
|
|
2/13/2019
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.20
|
25.30
|
25.42
|
16.13
|
1,206,100
|
|
|
2/12/2019
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.30
|
25.50
|
25.45
|
16.25
|
1,443,300
|
|
|
2/11/2019
|
+0.20 / +0.79%
|
25.70
|
26.00
|
25.40
|
25.50
|
25.66
|
16.25
|
831,100
|
|
|
2/1/2019
|
+0.90 / +3.69%
|
24.50
|
25.80
|
24.50
|
25.30
|
25.18
|
16.13
|
1,439,700
|
|
|
1/31/2019
|
+0.30 / +1.24%
|
24.00
|
24.50
|
23.70
|
24.40
|
24.16
|
15.55
|
908,900
|
|
|
1/30/2019
|
-0.80 / -3.21%
|
24.80
|
24.90
|
24.10
|
24.10
|
24.56
|
15.36
|
1,459,800
|
|
|
1/29/2019
|
-0.20 / -0.80%
|
24.80
|
25.30
|
24.60
|
24.90
|
24.95
|
15.87
|
2,380,700
|
|
|
1/28/2019
|
+0.40 / +1.62%
|
25.00
|
25.60
|
24.50
|
25.10
|
25.08
|
16.00
|
3,043,600
|
|
|
1/25/2019
|
+0.60 / +2.49%
|
24.00
|
24.90
|
23.60
|
24.70
|
24.57
|
15.74
|
2,516,700
|
|
|
1/24/2019
|
+0.90 / +3.88%
|
23.20
|
24.10
|
23.20
|
24.10
|
23.78
|
15.36
|
3,631,100
|
|
|
1/23/2019
|
+0.80 / +3.57%
|
22.40
|
23.30
|
22.40
|
23.20
|
23.03
|
14.79
|
2,097,200
|
|
|
1/22/2019
|
+0.60 / +2.75%
|
21.80
|
22.70
|
21.80
|
22.40
|
22.12
|
14.28
|
1,186,100
|
|
|
1/21/2019
|
-0.20 / -0.91%
|
22.00
|
22.40
|
21.70
|
21.80
|
22.00
|
13.90
|
1,875,102
|
|
|
1/18/2019
|
-0.60 / -2.65%
|
22.70
|
22.70
|
22.00
|
22.00
|
22.28
|
14.02
|
2,440,200
|
|
|
1/17/2019
|
-0.30 / -1.31%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.76
|
14.41
|
1,116,400
|
|
|
1/16/2019
|
-0.40 / -1.72%
|
23.20
|
23.50
|
22.80
|
22.90
|
23.09
|
14.60
|
1,574,500
|
|
|
1/15/2019
|
-0.10 / -0.43%
|
23.60
|
23.60
|
23.30
|
23.30
|
23.45
|
14.85
|
831,300
|
|
|
1/14/2019
|
+0.30 / +1.30%
|
23.10
|
23.80
|
22.90
|
23.40
|
23.56
|
14.92
|
2,647,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|