|
|
Closing price on 9/7/2018
|
|
| Open |
17.50 |
| High |
17.70 |
| Low |
17.00 |
| Volume |
541,900 |
| Split-adjusted Price |
10.84 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2018
|
-0.50 / -2.86%
|
17.50
|
17.70
|
17.00
|
17.00
|
17.30
|
10.84
|
541,900
|
|
|
9/6/2018
|
+0.30 / +1.74%
|
17.30
|
17.50
|
16.90
|
17.50
|
17.16
|
11.15
|
1,037,758
|
|
|
9/5/2018
|
-0.30 / -1.71%
|
17.50
|
17.70
|
17.20
|
17.20
|
17.40
|
10.96
|
684,200
|
|
|
9/4/2018
|
-0.70 / -3.85%
|
18.00
|
18.30
|
17.50
|
17.50
|
17.95
|
11.15
|
2,107,700
|
|
|
8/31/2018
|
-0.30 / -1.62%
|
18.50
|
18.80
|
18.20
|
18.20
|
18.57
|
11.60
|
1,944,600
|
|
|
8/30/2018
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.30
|
18.50
|
18.53
|
11.79
|
1,713,400
|
|
|
8/29/2018
|
-0.10 / -0.54%
|
18.60
|
18.70
|
18.40
|
18.50
|
18.56
|
11.79
|
1,951,800
|
|
|
8/28/2018
|
+0.10 / +0.54%
|
18.50
|
19.00
|
18.50
|
18.60
|
18.72
|
11.86
|
2,407,700
|
|
|
8/27/2018
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.40
|
18.50
|
18.64
|
11.79
|
1,903,000
|
|
|
8/24/2018
|
+0.90 / +5.11%
|
17.80
|
18.60
|
17.80
|
18.50
|
18.27
|
11.79
|
2,308,100
|
|
|
8/23/2018
|
+0.40 / +2.33%
|
17.30
|
17.80
|
17.20
|
17.60
|
17.61
|
11.22
|
1,449,300
|
|
|
8/22/2018
|
+0.20 / +1.18%
|
17.10
|
17.60
|
17.10
|
17.20
|
17.30
|
10.96
|
1,554,400
|
|
|
8/21/2018
|
+0.20 / +1.19%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.04
|
10.84
|
411,000
|
|
|
8/20/2018
|
-0.20 / -1.18%
|
16.50
|
17.30
|
16.50
|
16.80
|
17.11
|
10.71
|
980,500
|
|
|
8/17/2018
|
-0.40 / -2.30%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.31
|
10.84
|
443,100
|
|
|
8/16/2018
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.30
|
17.40
|
17.45
|
11.09
|
961,800
|
|
|
8/15/2018
|
-0.60 / -3.30%
|
18.20
|
18.30
|
17.40
|
17.60
|
17.85
|
11.22
|
801,100
|
|
|
8/14/2018
|
+0.40 / +2.25%
|
17.80
|
18.40
|
17.70
|
18.20
|
17.99
|
11.60
|
1,724,500
|
|
|
8/13/2018
|
+0.50 / +2.89%
|
17.30
|
17.80
|
17.20
|
17.80
|
17.45
|
11.35
|
935,500
|
|
|
8/10/2018
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.10
|
17.30
|
17.38
|
11.03
|
817,200
|
|
|
8/9/2018
|
+0.40 / +2.35%
|
17.40
|
17.80
|
17.20
|
17.40
|
17.48
|
11.09
|
1,385,800
|
|
|
8/8/2018
|
+0.10 / +0.59%
|
16.90
|
17.30
|
16.80
|
17.00
|
16.90
|
10.84
|
410,000
|
|
|
8/7/2018
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
10.77
|
282,300
|
|
|
8/6/2018
|
-0.40 / -2.30%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.17
|
10.84
|
484,700
|
|
|
8/3/2018
|
+0.20 / +1.16%
|
17.20
|
17.80
|
17.00
|
17.40
|
17.35
|
11.09
|
754,610
|
|
|
8/2/2018
|
+0.40 / +2.38%
|
16.90
|
17.20
|
16.70
|
17.20
|
16.93
|
10.96
|
838,600
|
|
|
8/1/2018
|
0.00 / 0.00%
|
16.70
|
17.10
|
16.70
|
16.80
|
16.96
|
10.71
|
596,500
|
|
|
7/31/2018
|
-0.40 / -2.33%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.77
|
10.71
|
498,300
|
|
|
7/30/2018
|
+0.50 / +2.99%
|
16.80
|
17.30
|
16.70
|
17.20
|
17.03
|
10.96
|
417,600
|
|
|
7/27/2018
|
-1.20 / -6.70%
|
17.20
|
17.40
|
16.70
|
16.70
|
17.11
|
10.64
|
669,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|