|
Closing price on 12/7/2016
|
|
| Open |
115.00 |
| High |
120.00 |
| Low |
115.00 |
| Volume |
62,963 |
| Split-adjusted Price |
28.43 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2016
|
+3.40 / +2.97%
|
115.00
|
120.00
|
115.00
|
117.90
|
117.19
|
28.43
|
62,963
|
|
|
12/6/2016
|
-2.60 / -2.22%
|
117.00
|
117.00
|
114.50
|
114.50
|
115.58
|
27.61
|
34,559
|
|
|
12/5/2016
|
-0.70 / -0.59%
|
116.00
|
118.00
|
114.20
|
117.10
|
115.13
|
28.23
|
46,535
|
|
|
12/2/2016
|
-1.20 / -1.01%
|
122.50
|
122.50
|
117.50
|
117.80
|
118.45
|
28.40
|
20,197
|
|
|
12/1/2016
|
-1.00 / -0.83%
|
117.00
|
120.10
|
117.00
|
119.00
|
119.23
|
28.69
|
16,450
|
|
|
11/30/2016
|
+5.00 / +4.35%
|
115.00
|
123.00
|
110.00
|
120.00
|
113.99
|
28.93
|
84,934
|
|
|
11/29/2016
|
-7.00 / -5.74%
|
122.00
|
122.50
|
115.00
|
115.00
|
119.56
|
27.73
|
124,721
|
|
|
11/28/2016
|
-3.60 / -2.87%
|
124.60
|
125.00
|
121.40
|
122.00
|
123.25
|
29.42
|
60,862
|
|
|
11/25/2016
|
-0.40 / -0.32%
|
126.00
|
126.90
|
125.00
|
125.60
|
125.55
|
30.28
|
41,986
|
|
|
11/24/2016
|
+1.00 / +0.80%
|
125.00
|
126.50
|
124.30
|
126.00
|
124.93
|
30.38
|
38,994
|
|
|
11/23/2016
|
0.00 / 0.00%
|
127.00
|
127.00
|
123.50
|
125.00
|
124.48
|
30.14
|
73,382
|
|
|
11/22/2016
|
-1.30 / -1.03%
|
126.40
|
126.80
|
125.00
|
125.00
|
125.95
|
30.14
|
52,828
|
|
|
11/21/2016
|
-1.30 / -1.02%
|
127.60
|
127.60
|
126.30
|
126.30
|
126.82
|
30.45
|
27,401
|
|
|
11/18/2016
|
-2.10 / -1.62%
|
129.00
|
129.60
|
127.50
|
127.60
|
128.50
|
30.77
|
29,274
|
|
|
11/17/2016
|
-0.80 / -0.61%
|
130.00
|
130.20
|
129.50
|
129.70
|
129.85
|
31.27
|
13,207
|
|
|
11/16/2016
|
+0.60 / +0.46%
|
131.00
|
131.00
|
129.30
|
130.50
|
129.98
|
31.47
|
6,551
|
|
|
11/15/2016
|
+1.30 / +1.01%
|
129.00
|
130.50
|
128.80
|
129.90
|
129.97
|
31.32
|
34,904
|
|
|
11/14/2016
|
-2.40 / -1.83%
|
131.00
|
131.00
|
128.50
|
128.60
|
131.00
|
31.01
|
44,377
|
|
|
11/11/2016
|
-0.30 / -0.23%
|
130.00
|
131.90
|
129.50
|
131.00
|
130.40
|
31.59
|
28,734
|
|
|
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
|
|
|