Closing price on 4/18/2014
|
|
Open |
16.00 |
High |
16.00 |
Low |
16.00 |
Volume |
4,000 |
Split-adjusted Price |
5.47 |
|
|
VCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/18/2014
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.47
|
4,000
|
|
4/17/2014
|
-0.30 / -1.83%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
5.51
|
1,100
|
|
4/16/2014
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.61
|
0
|
|
4/15/2014
|
-0.10 / -0.61%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.40
|
5.61
|
8,800
|
|
4/14/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.64
|
0
|
|
4/11/2014
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.50
|
5.64
|
1,600
|
|
4/10/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.47
|
27,800
|
|
4/8/2014
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.47
|
8,634
|
|
4/7/2014
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.30
|
100
|
|
4/4/2014
|
+0.10 / +0.66%
|
16.50
|
16.50
|
15.30
|
15.30
|
15.30
|
5.23
|
3,300
|
|
4/3/2014
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.20
|
2,000
|
|
4/2/2014
|
-0.60 / -3.80%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.20
|
5.20
|
5,100
|
|
4/1/2014
|
+0.80 / +5.33%
|
15.50
|
16.00
|
15.00
|
15.80
|
15.80
|
5.40
|
17,900
|
|
3/31/2014
|
0.00 / 0.00%
|
15.10
|
15.90
|
15.00
|
15.00
|
15.00
|
5.13
|
14,200
|
|
3/28/2014
|
-0.60 / -3.85%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.00
|
5.13
|
11,500
|
|
3/27/2014
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.34
|
500
|
|
3/26/2014
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
5.30
|
7,000
|
|
3/25/2014
|
-0.50 / -3.14%
|
15.60
|
16.00
|
15.40
|
15.40
|
15.40
|
5.27
|
13,150
|
|
3/24/2014
|
+0.40 / +2.58%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.90
|
5.44
|
5,400
|
|
3/21/2014
|
-1.70 / -9.88%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.30
|
7,050
|
|
3/20/2014
|
+1.50 / +9.55%
|
15.70
|
17.20
|
15.70
|
17.20
|
17.20
|
5.88
|
6,200
|
|
3/19/2014
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
5.37
|
3,000
|
|
3/18/2014
|
+1.20 / +8.28%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.70
|
5.37
|
5,000
|
|
3/17/2014
|
+0.60 / +4.32%
|
13.30
|
14.50
|
13.30
|
14.50
|
14.50
|
4.96
|
5,200
|
|
3/14/2014
|
+0.40 / +2.96%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.90
|
4.75
|
8,500
|
|
3/13/2014
|
+0.20 / +1.50%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
4.62
|
29,800
|
|
3/12/2014
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.55
|
0
|
|
3/11/2014
|
+1.10 / +9.02%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.30
|
4.55
|
2,100
|
|
3/10/2014
|
-0.40 / -3.17%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.17
|
100
|
|
3/7/2014
|
-1.40 / -10.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
4.31
|
700
|
|
|