|
Closing price on 11/10/2016
|
|
| Open |
130.00 |
| High |
131.30 |
| Low |
128.30 |
| Volume |
48,123 |
| Split-adjusted Price |
31.66 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2016
|
+4.90 / +3.88%
|
130.00
|
131.30
|
128.30
|
131.30
|
129.60
|
31.66
|
48,123
|
|
|
11/9/2016
|
-3.20 / -2.47%
|
129.60
|
129.60
|
123.00
|
126.40
|
126.70
|
30.48
|
95,851
|
|
|
11/8/2016
|
+2.00 / +1.57%
|
128.00
|
131.90
|
128.00
|
129.60
|
130.04
|
31.25
|
31,703
|
|
|
11/7/2016
|
+1.40 / +1.11%
|
126.20
|
128.00
|
126.20
|
127.60
|
127.25
|
30.77
|
81,715
|
|
|
11/4/2016
|
-1.80 / -1.41%
|
128.00
|
128.40
|
126.20
|
126.20
|
127.12
|
30.43
|
50,450
|
|
|
11/3/2016
|
-1.10 / -0.85%
|
129.10
|
129.90
|
126.00
|
128.00
|
127.70
|
30.86
|
99,729
|
|
|
11/2/2016
|
-1.90 / -1.45%
|
129.90
|
131.00
|
129.00
|
129.10
|
130.15
|
31.13
|
70,210
|
|
|
11/1/2016
|
-1.00 / -0.76%
|
131.10
|
132.00
|
130.00
|
131.00
|
131.07
|
31.59
|
64,008
|
|
|
10/31/2016
|
-1.60 / -1.20%
|
133.00
|
133.90
|
131.70
|
132.00
|
132.13
|
31.83
|
34,110
|
|
|
10/28/2016
|
+1.20 / +0.91%
|
132.40
|
133.90
|
131.20
|
133.60
|
132.55
|
32.21
|
43,094
|
|
|
10/27/2016
|
+0.80 / +0.61%
|
131.70
|
132.80
|
131.20
|
132.40
|
132.22
|
31.92
|
30,840
|
|
|
10/26/2016
|
+0.30 / +0.23%
|
130.00
|
132.80
|
130.00
|
131.60
|
131.11
|
31.73
|
26,513
|
|
|
10/25/2016
|
+1.30 / +1.00%
|
129.00
|
132.80
|
126.00
|
131.30
|
129.07
|
31.66
|
194,294
|
|
|
10/24/2016
|
-5.50 / -4.06%
|
135.00
|
135.40
|
130.00
|
130.00
|
131.55
|
31.34
|
80,758
|
|
|
10/21/2016
|
-2.70 / -1.95%
|
139.00
|
139.00
|
135.50
|
135.50
|
137.30
|
32.67
|
231,098
|
|
|
10/20/2016
|
+0.10 / +0.07%
|
139.00
|
139.50
|
138.00
|
138.20
|
138.71
|
33.32
|
86,030
|
|
|
10/19/2016
|
+0.30 / +0.22%
|
137.80
|
139.20
|
137.80
|
138.10
|
138.61
|
33.30
|
42,052
|
|
|
10/18/2016
|
-0.30 / -0.22%
|
137.10
|
137.80
|
136.00
|
137.80
|
136.58
|
33.23
|
22,190
|
|
|
10/17/2016
|
+1.10 / +0.80%
|
137.80
|
139.90
|
137.80
|
138.10
|
138.49
|
33.30
|
47,105
|
|
|
10/14/2016
|
+1.10 / +0.81%
|
136.40
|
137.30
|
134.50
|
137.00
|
136.02
|
33.03
|
59,960
|
|
|
10/13/2016
|
+0.80 / +0.59%
|
136.90
|
136.90
|
133.20
|
135.90
|
134.88
|
32.77
|
23,073
|
|
|
10/12/2016
|
+0.10 / +0.07%
|
135.00
|
136.50
|
134.50
|
135.10
|
135.07
|
32.57
|
23,747
|
|
|
10/11/2016
|
+2.00 / +1.50%
|
132.00
|
135.00
|
128.00
|
135.00
|
130.87
|
32.55
|
132,602
|
|
|
10/10/2016
|
-5.00 / -3.62%
|
138.00
|
138.00
|
132.50
|
133.00
|
134.38
|
32.07
|
66,879
|
|
|
10/7/2016
|
-2.00 / -1.43%
|
140.70
|
141.50
|
133.80
|
138.00
|
136.30
|
33.27
|
125,873
|
|
|
10/6/2016
|
0.00 / 0.00%
|
150.00
|
150.00
|
139.00
|
140.00
|
142.00
|
33.76
|
95,885
|
|
|
10/5/2016
|
+1.00 / +0.72%
|
137.00
|
140.50
|
136.50
|
140.00
|
138.87
|
33.76
|
54,743
|
|
|
10/4/2016
|
-3.10 / -2.18%
|
142.20
|
142.20
|
136.00
|
139.00
|
139.96
|
33.51
|
102,099
|
|
|
10/3/2016
|
+11.40 / +8.72%
|
131.60
|
143.50
|
131.60
|
142.10
|
140.60
|
34.26
|
111,166
|
|
|
9/30/2016
|
+3.10 / +2.11%
|
146.90
|
152.00
|
146.90
|
150.00
|
149.32
|
31.51
|
112,437
|
|
|