|
Closing price on 7/26/2017
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
14.60 |
| Volume |
1,000 |
| Split-adjusted Price |
9.73 |
|
|
VCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
-1.60 / -9.88%
|
16.90
|
16.90
|
14.60
|
14.60
|
15.64
|
9.73
|
1,000
|
|
|
7/25/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.79
|
0
|
|
|
7/24/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.79
|
0
|
|
|
7/21/2017
|
-1.80 / -10.00%
|
17.30
|
17.30
|
16.20
|
16.20
|
16.75
|
10.79
|
200
|
|
|
7/20/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.99
|
0
|
|
|
7/19/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.99
|
0
|
|
|
7/18/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.99
|
0
|
|
|
7/17/2017
|
-1.00 / -5.26%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.05
|
11.99
|
200
|
|
|
7/14/2017
|
-0.80 / -4.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.66
|
100
|
|
|
7/13/2017
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.19
|
0
|
|
|
7/12/2017
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.19
|
0
|
|
|
7/11/2017
|
+1.80 / +10.00%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.78
|
13.19
|
1,000
|
|
|
7/10/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.99
|
0
|
|
|
7/7/2017
|
-1.00 / -5.26%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.99
|
100
|
|
|
7/6/2017
|
+0.30 / +1.60%
|
20.30
|
20.50
|
19.00
|
19.00
|
20.06
|
12.66
|
1,700
|
|
|
7/5/2017
|
+0.40 / +2.19%
|
19.80
|
20.00
|
18.70
|
18.70
|
19.73
|
12.46
|
1,200
|
|
|
7/4/2017
|
-0.90 / -4.69%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.25
|
12.19
|
200
|
|
|
7/3/2017
|
+1.10 / +6.08%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
12.79
|
100
|
|
|
6/30/2017
|
-0.70 / -3.72%
|
20.60
|
20.60
|
18.00
|
18.10
|
19.37
|
12.06
|
1,000
|
|
|
6/29/2017
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.20
|
18.80
|
18.68
|
12.52
|
500
|
|
|
6/28/2017
|
-0.50 / -2.76%
|
18.00
|
19.90
|
17.60
|
17.60
|
17.94
|
11.39
|
2,400
|
|
|
6/27/2017
|
+0.50 / +2.84%
|
19.30
|
19.30
|
18.10
|
18.10
|
18.90
|
11.71
|
300
|
|
|
6/26/2017
|
+1.60 / +10.00%
|
16.00
|
17.60
|
16.00
|
17.60
|
16.80
|
11.39
|
200
|
|
|
6/23/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.36
|
0
|
|
|
6/22/2017
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.36
|
500
|
|
|
6/21/2017
|
-1.80 / -10.00%
|
18.10
|
18.10
|
16.20
|
16.20
|
17.13
|
10.49
|
2,600
|
|
|
6/20/2017
|
-1.80 / -9.09%
|
19.80
|
19.80
|
18.00
|
18.00
|
18.52
|
11.65
|
1,000
|
|
|
6/19/2017
|
-2.10 / -9.59%
|
21.90
|
21.90
|
19.80
|
19.80
|
20.22
|
12.82
|
500
|
|
|
6/16/2017
|
-2.40 / -9.88%
|
24.30
|
24.30
|
21.90
|
21.90
|
22.39
|
14.17
|
1,052
|
|
|
6/15/2017
|
-2.70 / -10.00%
|
24.50
|
26.50
|
24.30
|
24.30
|
24.65
|
15.73
|
1,200
|
|
|