|
|
Closing price on 5/2/2018
|
|
| Open |
18.50 |
| High |
18.60 |
| Low |
17.20 |
| Volume |
1,100,400 |
| Split-adjusted Price |
10.94 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/3/2018
|
+0.70 / +3.00%
|
23.30
|
24.00
|
23.10
|
24.00
|
23.49
|
14.92
|
963,700
|
|
|
4/2/2018
|
-0.10 / -0.43%
|
23.50
|
23.70
|
23.20
|
23.30
|
23.36
|
14.48
|
641,900
|
|
|
3/30/2018
|
+0.40 / +1.74%
|
23.20
|
23.40
|
22.90
|
23.40
|
23.09
|
14.55
|
673,900
|
|
|
3/29/2018
|
-0.20 / -0.86%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.22
|
14.30
|
452,152
|
|
|
3/28/2018
|
-0.80 / -3.33%
|
23.70
|
23.80
|
23.20
|
23.20
|
23.52
|
14.42
|
1,034,525
|
|
|
3/27/2018
|
+0.20 / +0.84%
|
23.90
|
24.20
|
23.60
|
24.00
|
23.97
|
14.92
|
1,624,906
|
|
|
3/26/2018
|
+0.70 / +3.03%
|
23.00
|
23.80
|
22.80
|
23.80
|
23.20
|
14.79
|
1,044,175
|
|
|
3/23/2018
|
-0.80 / -3.35%
|
23.60
|
23.60
|
21.60
|
23.10
|
23.06
|
14.36
|
2,209,717
|
|
|
3/22/2018
|
-0.60 / -2.45%
|
24.60
|
24.60
|
23.80
|
23.90
|
24.06
|
14.86
|
1,089,971
|
|
|
3/21/2018
|
0.00 / 0.00%
|
24.70
|
24.80
|
23.90
|
24.50
|
24.33
|
15.23
|
1,941,018
|
|
|
3/20/2018
|
-0.50 / -2.00%
|
24.80
|
25.00
|
24.50
|
24.50
|
24.66
|
15.23
|
1,040,935
|
|
|
3/19/2018
|
0.00 / 0.00%
|
25.00
|
25.40
|
24.70
|
25.00
|
24.98
|
15.54
|
2,215,856
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|