|
|
Closing price on 5/18/2018
|
|
| Open |
18.60 |
| High |
18.60 |
| Low |
17.60 |
| Volume |
780,200 |
| Split-adjusted Price |
11.19 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2018
|
-0.70 / -3.74%
|
18.60
|
18.60
|
17.60
|
18.00
|
18.13
|
11.19
|
780,200
|
|
|
5/17/2018
|
-0.10 / -0.53%
|
18.60
|
18.90
|
18.50
|
18.70
|
18.66
|
11.62
|
312,000
|
|
|
5/16/2018
|
-0.20 / -1.05%
|
19.00
|
19.20
|
18.70
|
18.80
|
18.93
|
11.69
|
306,700
|
|
|
5/15/2018
|
+0.70 / +3.83%
|
18.20
|
19.30
|
18.20
|
19.00
|
18.87
|
11.81
|
1,125,100
|
|
|
5/14/2018
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.20
|
18.30
|
18.33
|
11.37
|
310,900
|
|
|
5/11/2018
|
+0.10 / +0.55%
|
18.10
|
18.30
|
18.00
|
18.30
|
18.12
|
11.37
|
305,600
|
|
|
5/10/2018
|
+0.20 / +1.11%
|
18.00
|
18.40
|
18.00
|
18.20
|
18.22
|
11.31
|
1,818,400
|
|
|
5/9/2018
|
-0.20 / -1.10%
|
18.20
|
18.30
|
17.90
|
18.00
|
18.10
|
11.19
|
537,500
|
|
|
5/8/2018
|
-0.20 / -1.09%
|
18.40
|
18.50
|
18.00
|
18.20
|
18.15
|
11.31
|
1,623,800
|
|
|
5/7/2018
|
+0.90 / +5.14%
|
17.50
|
18.40
|
17.50
|
18.40
|
18.09
|
11.44
|
554,200
|
|
|
5/4/2018
|
+0.60 / +3.55%
|
15.30
|
17.70
|
15.30
|
17.50
|
17.48
|
10.88
|
1,345,700
|
|
|
5/3/2018
|
-0.70 / -3.98%
|
15.90
|
17.50
|
15.90
|
16.90
|
16.94
|
10.50
|
1,463,600
|
|
|
5/2/2018
|
-0.70 / -3.83%
|
18.50
|
18.60
|
17.20
|
17.60
|
17.80
|
10.94
|
1,100,400
|
|
|
4/27/2018
|
-0.20 / -1.08%
|
18.50
|
18.90
|
17.80
|
18.30
|
18.17
|
11.37
|
2,168,700
|
|
|
4/26/2018
|
-1.50 / -7.50%
|
20.00
|
20.30
|
18.50
|
18.50
|
19.37
|
11.50
|
622,900
|
|
|
4/24/2018
|
+0.40 / +2.04%
|
19.60
|
20.30
|
19.60
|
20.00
|
19.93
|
12.43
|
1,663,700
|
|
|
4/23/2018
|
-1.20 / -5.77%
|
21.00
|
21.30
|
19.60
|
19.60
|
20.66
|
12.18
|
1,117,300
|
|
|
4/20/2018
|
+0.30 / +1.46%
|
20.60
|
21.00
|
20.40
|
20.80
|
20.62
|
12.93
|
364,700
|
|
|
4/19/2018
|
-0.40 / -1.91%
|
20.70
|
20.90
|
20.30
|
20.50
|
20.62
|
12.74
|
700,300
|
|
|
4/18/2018
|
-0.20 / -0.95%
|
21.30
|
21.60
|
20.90
|
20.90
|
21.22
|
12.99
|
828,000
|
|
|
4/17/2018
|
+0.30 / +1.44%
|
21.00
|
21.10
|
20.60
|
21.10
|
20.85
|
13.12
|
1,067,600
|
|
|
4/16/2018
|
-0.50 / -2.35%
|
21.50
|
21.50
|
20.70
|
20.80
|
20.96
|
12.93
|
903,300
|
|
|
4/13/2018
|
-0.50 / -2.29%
|
21.80
|
22.10
|
21.30
|
21.30
|
21.61
|
13.24
|
626,200
|
|
|
4/12/2018
|
+0.30 / +1.40%
|
21.50
|
22.20
|
21.30
|
21.80
|
21.76
|
13.55
|
1,321,706
|
|
|
4/11/2018
|
-1.40 / -6.11%
|
22.90
|
23.50
|
21.50
|
21.50
|
22.38
|
13.36
|
2,611,900
|
|
|
4/10/2018
|
-0.60 / -2.55%
|
23.50
|
23.50
|
22.70
|
22.90
|
22.97
|
14.23
|
1,718,500
|
|
|
4/9/2018
|
-1.00 / -4.08%
|
24.50
|
24.50
|
23.10
|
23.50
|
23.55
|
14.61
|
2,936,900
|
|
|
4/6/2018
|
+0.20 / +0.82%
|
24.50
|
24.70
|
24.20
|
24.50
|
24.47
|
15.23
|
2,244,500
|
|
|
4/5/2018
|
-0.20 / -0.82%
|
24.60
|
24.70
|
24.20
|
24.30
|
24.30
|
15.10
|
510,900
|
|
|
4/4/2018
|
+0.50 / +2.08%
|
24.10
|
24.90
|
24.00
|
24.50
|
24.53
|
15.23
|
2,484,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|