|
Closing price on 2/14/2019
|
|
| Open |
38.30 |
| High |
38.50 |
| Low |
37.90 |
| Volume |
151,260 |
| Split-adjusted Price |
9.14 |
|
|
VCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2019
|
0.00 / 0.00%
|
38.30
|
38.50
|
37.90
|
38.30
|
38.27
|
9.14
|
151,260
|
|
|
2/13/2019
|
+1.45 / +3.93%
|
36.85
|
38.90
|
36.85
|
38.30
|
38.34
|
9.14
|
243,360
|
|
|
2/12/2019
|
+1.45 / +4.10%
|
35.90
|
37.60
|
35.60
|
36.85
|
36.61
|
8.79
|
571,340
|
|
|
2/11/2019
|
+0.60 / +1.72%
|
34.80
|
35.50
|
34.80
|
35.40
|
35.10
|
8.45
|
172,080
|
|
|
2/1/2019
|
-1.30 / -3.60%
|
36.25
|
36.25
|
34.80
|
34.80
|
35.04
|
8.31
|
184,390
|
|
|
1/31/2019
|
-0.90 / -2.43%
|
36.80
|
37.00
|
36.10
|
36.10
|
36.51
|
8.62
|
321,300
|
|
|
1/30/2019
|
-0.20 / -0.54%
|
37.20
|
37.20
|
37.00
|
37.00
|
37.11
|
8.83
|
135,180
|
|
|
1/29/2019
|
+0.65 / +1.78%
|
36.60
|
37.20
|
36.30
|
37.20
|
36.73
|
8.88
|
141,240
|
|
|
1/28/2019
|
-1.65 / -4.32%
|
38.60
|
38.60
|
36.50
|
36.55
|
36.84
|
8.72
|
797,345
|
|
|
1/25/2019
|
-1.30 / -3.29%
|
39.10
|
39.10
|
38.20
|
38.20
|
38.59
|
9.12
|
66,850
|
|
|
1/24/2019
|
+0.20 / +0.51%
|
39.30
|
39.50
|
39.00
|
39.50
|
39.31
|
9.26
|
33,280
|
|
|
1/23/2019
|
-0.10 / -0.25%
|
39.00
|
39.40
|
39.00
|
39.30
|
39.05
|
9.21
|
54,620
|
|
|
1/22/2019
|
+0.50 / +1.29%
|
39.00
|
39.70
|
38.80
|
39.40
|
39.29
|
9.24
|
249,000
|
|
|
1/21/2019
|
-0.10 / -0.26%
|
38.20
|
39.50
|
38.20
|
38.90
|
38.99
|
9.12
|
34,310
|
|
|
1/18/2019
|
-0.40 / -1.02%
|
39.40
|
39.60
|
38.80
|
39.00
|
39.03
|
9.14
|
58,980
|
|
|
1/17/2019
|
-0.30 / -0.76%
|
39.70
|
39.80
|
39.40
|
39.40
|
39.56
|
9.24
|
6,370
|
|
|
1/16/2019
|
+0.20 / +0.51%
|
39.90
|
39.90
|
39.40
|
39.70
|
39.56
|
9.31
|
297,900
|
|
|
1/15/2019
|
+1.35 / +3.54%
|
38.15
|
39.50
|
38.15
|
39.50
|
38.99
|
9.26
|
66,220
|
|
|
1/14/2019
|
-0.45 / -1.17%
|
38.10
|
38.85
|
38.10
|
38.15
|
38.34
|
8.94
|
34,350
|
|
|
1/11/2019
|
+0.35 / +0.92%
|
39.00
|
39.20
|
38.50
|
38.60
|
38.78
|
9.05
|
75,450
|
|
|
1/10/2019
|
-0.65 / -1.67%
|
38.90
|
39.00
|
38.10
|
38.25
|
38.53
|
8.97
|
128,720
|
|
|
1/9/2019
|
-0.10 / -0.26%
|
39.00
|
39.80
|
38.90
|
38.90
|
39.19
|
9.12
|
161,560
|
|
|
1/8/2019
|
-2.50 / -6.02%
|
42.00
|
42.00
|
38.80
|
39.00
|
39.47
|
9.14
|
225,860
|
|
|
1/7/2019
|
-1.40 / -3.26%
|
43.00
|
43.00
|
41.50
|
41.50
|
41.99
|
9.73
|
39,200
|
|
|
1/4/2019
|
-1.50 / -3.38%
|
41.90
|
43.90
|
41.50
|
42.90
|
42.19
|
10.06
|
104,350
|
|
|
1/3/2019
|
-0.60 / -1.33%
|
46.40
|
46.40
|
41.90
|
44.40
|
43.72
|
10.41
|
26,050
|
|
|
1/2/2019
|
-1.55 / -3.33%
|
46.80
|
46.80
|
45.00
|
45.00
|
45.85
|
10.55
|
19,980
|
|
|
12/28/2018
|
-0.75 / -1.59%
|
47.30
|
47.90
|
46.00
|
46.55
|
47.26
|
10.91
|
132,640
|
|
|
12/27/2018
|
+1.30 / +2.83%
|
46.50
|
47.50
|
46.00
|
47.30
|
47.03
|
11.09
|
106,900
|
|
|
12/26/2018
|
+1.50 / +3.37%
|
44.00
|
46.00
|
44.00
|
46.00
|
45.49
|
10.78
|
164,110
|
|
|