|
Closing price on 5/23/2018
|
|
| Open |
100.00 |
| High |
100.00 |
| Low |
95.00 |
| Volume |
188,000 |
| Split-adjusted Price |
65.57 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2018
|
+4.50 / +4.72%
|
100.00
|
100.00
|
95.00
|
99.90
|
97.20
|
65.57
|
188,000
|
|
|
5/22/2018
|
-10.60 / -10.00%
|
106.00
|
106.00
|
95.40
|
95.40
|
99.56
|
62.62
|
344,500
|
|
|
5/21/2018
|
-2.60 / -2.39%
|
108.50
|
110.00
|
105.00
|
106.00
|
108.09
|
69.58
|
63,100
|
|
|
5/18/2018
|
+0.60 / +0.56%
|
108.00
|
109.90
|
104.50
|
108.60
|
107.16
|
71.28
|
140,900
|
|
|
5/17/2018
|
-1.70 / -1.55%
|
109.00
|
111.40
|
108.00
|
108.00
|
109.54
|
70.89
|
66,900
|
|
|
5/16/2018
|
-2.50 / -2.23%
|
112.00
|
112.70
|
109.60
|
109.70
|
110.82
|
72.00
|
134,700
|
|
|
5/15/2018
|
-2.00 / -1.75%
|
113.00
|
114.20
|
112.20
|
112.20
|
112.82
|
73.65
|
91,600
|
|
|
5/14/2018
|
+0.20 / +0.18%
|
115.20
|
116.50
|
111.90
|
114.20
|
114.11
|
74.96
|
104,500
|
|
|
5/11/2018
|
+1.50 / +1.33%
|
113.00
|
115.00
|
106.00
|
114.00
|
109.82
|
74.83
|
249,900
|
|
|
5/10/2018
|
-7.30 / -6.09%
|
121.50
|
121.50
|
112.50
|
112.50
|
116.24
|
73.84
|
83,000
|
|
|
5/9/2018
|
-3.20 / -2.60%
|
122.10
|
122.80
|
119.80
|
119.80
|
121.01
|
78.63
|
65,500
|
|
|
5/8/2018
|
-2.30 / -1.84%
|
126.00
|
126.00
|
122.30
|
123.00
|
123.45
|
80.73
|
49,000
|
|
|
5/7/2018
|
+6.00 / +5.03%
|
117.00
|
126.50
|
117.00
|
125.30
|
123.29
|
82.24
|
88,000
|
|
|
5/4/2018
|
+0.40 / +0.34%
|
118.90
|
120.80
|
117.30
|
119.30
|
119.04
|
78.31
|
51,700
|
|
|
5/3/2018
|
-1.10 / -0.92%
|
120.30
|
121.00
|
116.80
|
118.90
|
118.49
|
78.04
|
74,500
|
|
|
5/2/2018
|
+10.00 / +9.09%
|
110.10
|
120.00
|
110.10
|
120.00
|
117.40
|
78.76
|
154,100
|
|
|
4/27/2018
|
+1.20 / +1.10%
|
105.00
|
113.00
|
105.00
|
110.00
|
109.88
|
72.20
|
66,400
|
|
|
4/26/2018
|
-1.70 / -1.54%
|
109.00
|
109.50
|
106.00
|
108.80
|
107.79
|
71.41
|
90,500
|
|
|
4/24/2018
|
+0.50 / +0.45%
|
103.00
|
111.00
|
103.00
|
110.50
|
106.92
|
72.53
|
153,800
|
|
|
4/23/2018
|
-5.50 / -4.76%
|
115.50
|
115.50
|
110.00
|
110.00
|
112.18
|
72.20
|
74,300
|
|
|
4/20/2018
|
+0.30 / +0.26%
|
113.50
|
115.50
|
113.00
|
115.50
|
114.18
|
75.81
|
63,300
|
|
|
4/19/2018
|
+2.70 / +2.40%
|
112.50
|
116.00
|
111.50
|
115.20
|
112.83
|
75.61
|
116,400
|
|
|
4/18/2018
|
-4.30 / -3.68%
|
116.00
|
119.00
|
112.50
|
112.50
|
114.58
|
73.84
|
169,700
|
|
|
4/17/2018
|
-3.20 / -2.67%
|
120.00
|
120.10
|
115.00
|
116.80
|
116.97
|
76.66
|
133,900
|
|
|
4/16/2018
|
-1.50 / -1.23%
|
123.50
|
123.80
|
120.00
|
120.00
|
120.61
|
78.76
|
62,100
|
|
|
4/13/2018
|
0.00 / 0.00%
|
123.50
|
124.00
|
121.00
|
121.50
|
122.57
|
79.75
|
75,000
|
|
|
4/12/2018
|
+1.50 / +1.25%
|
120.10
|
122.40
|
116.00
|
121.50
|
120.18
|
79.75
|
189,000
|
|
|
4/11/2018
|
0.00 / 0.00%
|
120.00
|
126.00
|
119.00
|
120.00
|
122.12
|
78.76
|
174,400
|
|
|
4/10/2018
|
-7.60 / -5.96%
|
127.60
|
127.60
|
120.00
|
120.00
|
121.64
|
78.76
|
304,700
|
|
|
4/9/2018
|
-10.40 / -7.54%
|
137.00
|
137.00
|
126.00
|
127.60
|
130.73
|
83.75
|
443,400
|
|
|