|
Closing price on 2/4/2015
|
|
| Open |
16.40 |
| High |
16.80 |
| Low |
16.40 |
| Volume |
500 |
| Split-adjusted Price |
3.45 |
|
|
VCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2015
|
-0.10 / -0.61%
|
16.40
|
16.80
|
16.40
|
16.40
|
16.40
|
3.45
|
500
|
|
|
2/3/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.47
|
0
|
|
|
2/2/2015
|
-0.50 / -2.94%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.50
|
3.47
|
1,400
|
|
|
1/30/2015
|
+0.60 / +3.66%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.57
|
100
|
|
|
1/29/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.40
|
3.45
|
200
|
|
|
1/28/2015
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.45
|
0
|
|
|
1/27/2015
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.45
|
600
|
|
|
1/26/2015
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.45
|
2,100
|
|
|
1/23/2015
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.45
|
0
|
|
|
1/22/2015
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.45
|
0
|
|
|
1/21/2015
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.40
|
3.45
|
11,200
|
|
|
1/20/2015
|
-0.80 / -4.68%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
3.43
|
12,100
|
|
|
1/19/2015
|
-0.80 / -4.47%
|
16.20
|
17.90
|
16.20
|
17.10
|
17.10
|
3.59
|
300
|
|
|
1/16/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
3.76
|
0
|
|
|
1/15/2015
|
+1.60 / +9.82%
|
16.50
|
17.90
|
16.10
|
17.90
|
17.90
|
3.76
|
1,600
|
|
|
1/14/2015
|
+0.50 / +3.16%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.43
|
1,600
|
|
|
1/13/2015
|
-0.50 / -3.07%
|
15.80
|
15.90
|
15.80
|
15.80
|
15.80
|
3.32
|
1,200
|
|
|
1/12/2015
|
+0.60 / +3.82%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.43
|
400
|
|
|
1/9/2015
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
3.30
|
5,320
|
|
|
1/8/2015
|
-1.70 / -9.77%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
3.30
|
1,300
|
|
|
1/7/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
3.66
|
0
|
|
|
1/6/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
3.66
|
0
|
|
|
1/5/2015
|
+1.50 / +9.43%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
3.66
|
100
|
|
|
12/31/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.34
|
0
|
|
|
12/30/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.34
|
0
|
|
|
12/29/2014
|
+0.30 / +1.92%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
3.34
|
3,020
|
|
|
12/26/2014
|
+0.60 / +4.00%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.60
|
3.28
|
2,200
|
|
|
12/25/2014
|
-0.90 / -5.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.15
|
1,400
|
|
|
12/24/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.34
|
0
|
|
|
12/23/2014
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.50
|
15.90
|
15.90
|
3.34
|
1,800
|
|
|