|
Closing price on 3/2/2017
|
|
| Open |
19.80 |
| High |
21.80 |
| Low |
19.80 |
| Volume |
4,300 |
| Split-adjusted Price |
14.11 |
|
|
VCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2017
|
-0.20 / -0.91%
|
19.80
|
21.80
|
19.80
|
21.80
|
21.56
|
14.11
|
4,300
|
|
|
3/1/2017
|
-0.20 / -0.90%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.01
|
14.24
|
3,100
|
|
|
2/28/2017
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.26
|
14.37
|
4,000
|
|
|
2/27/2017
|
+0.10 / +0.45%
|
23.20
|
23.80
|
22.30
|
22.30
|
23.20
|
14.43
|
1,000
|
|
|
2/24/2017
|
+0.20 / +0.91%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
14.37
|
100
|
|
|
2/23/2017
|
-2.20 / -9.09%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.18
|
14.24
|
2,000
|
|
|
2/22/2017
|
+2.20 / +10.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
15.66
|
100
|
|
|
2/21/2017
|
+0.40 / +1.85%
|
21.90
|
22.00
|
21.90
|
22.00
|
21.96
|
14.24
|
900
|
|
|
2/20/2017
|
+1.90 / +9.64%
|
20.00
|
21.60
|
20.00
|
21.60
|
20.59
|
13.98
|
700
|
|
|
2/17/2017
|
+0.20 / +1.03%
|
20.00
|
20.90
|
19.70
|
19.70
|
20.36
|
12.75
|
1,000
|
|
|
2/16/2017
|
-0.50 / -2.50%
|
20.50
|
20.50
|
19.50
|
19.50
|
20.38
|
12.62
|
1,701
|
|
|
2/15/2017
|
-0.40 / -1.96%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.94
|
303
|
|
|
2/14/2017
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
13.20
|
0
|
|
|
2/13/2017
|
0.00 / 0.00%
|
20.40
|
20.70
|
20.40
|
20.40
|
20.46
|
13.20
|
1,900
|
|
|
2/10/2017
|
+1.80 / +9.68%
|
18.20
|
20.40
|
18.20
|
20.40
|
19.56
|
13.20
|
1,900
|
|
|
2/9/2017
|
+0.40 / +2.20%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.10
|
12.04
|
600
|
|
|
2/8/2017
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
11.78
|
0
|
|
|
2/7/2017
|
+0.20 / +1.11%
|
19.50
|
19.50
|
18.20
|
18.20
|
18.57
|
11.78
|
700
|
|
|
2/6/2017
|
+0.90 / +5.26%
|
18.80
|
18.80
|
18.00
|
18.00
|
18.40
|
11.65
|
1,000
|
|
|
2/3/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.07
|
100
|
|
|
2/2/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.07
|
0
|
|
|
1/25/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.07
|
0
|
|
|
1/24/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.07
|
0
|
|
|
1/23/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.07
|
0
|
|
|
1/20/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.07
|
0
|
|
|
1/19/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.07
|
0
|
|
|
1/18/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.07
|
0
|
|
|
1/17/2017
|
-1.30 / -7.07%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.07
|
500
|
|
|
1/16/2017
|
+1.60 / +9.52%
|
18.40
|
18.40
|
17.10
|
18.40
|
17.90
|
11.91
|
1,300
|
|
|
1/13/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.87
|
0
|
|
|