|
Closing price on 10/16/2014
|
|
| Open |
26.60 |
| High |
26.60 |
| Low |
24.00 |
| Volume |
23,000 |
| Split-adjusted Price |
15.99 |
|
|
VDL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2014
|
-0.20 / -0.83%
|
26.60
|
26.60
|
24.00
|
24.00
|
24.00
|
15.99
|
23,000
|
|
|
10/15/2014
|
+2.00 / +9.01%
|
24.00
|
24.40
|
24.00
|
24.20
|
24.20
|
16.12
|
32,300
|
|
|
10/14/2014
|
-1.80 / -7.50%
|
24.30
|
24.30
|
22.20
|
22.20
|
22.20
|
14.79
|
400
|
|
|
10/13/2014
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.99
|
1,300
|
|
|
10/10/2014
|
+0.90 / +3.90%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.99
|
2,400
|
|
|
10/9/2014
|
-0.80 / -3.35%
|
23.90
|
23.90
|
23.10
|
23.10
|
23.10
|
15.39
|
1,500
|
|
|
10/8/2014
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
15.92
|
30,098
|
|
|
10/7/2014
|
+0.30 / +1.27%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
15.92
|
600
|
|
|
10/6/2014
|
+0.50 / +2.16%
|
21.20
|
23.60
|
21.20
|
23.60
|
23.60
|
15.72
|
1,105
|
|
|
10/3/2014
|
-0.40 / -1.70%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
15.39
|
1,000
|
|
|
10/2/2014
|
+0.30 / +1.29%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
15.65
|
5,100
|
|
|
10/1/2014
|
+0.20 / +0.87%
|
23.00
|
23.50
|
23.00
|
23.20
|
23.20
|
15.45
|
8,600
|
|
|
9/30/2014
|
0.00 / 0.00%
|
22.00
|
25.30
|
22.00
|
23.00
|
23.00
|
15.32
|
287,100
|
|
|
9/29/2014
|
+0.30 / +1.32%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.32
|
2,200
|
|
|
9/26/2014
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
15.12
|
1,400
|
|
|
9/25/2014
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.70
|
22.70
|
22.70
|
15.12
|
4,095
|
|
|
9/24/2014
|
-0.10 / -0.44%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.70
|
15.12
|
1,100
|
|
|
9/23/2014
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
15.19
|
400
|
|
|
9/22/2014
|
+0.30 / +1.33%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.80
|
15.19
|
200
|
|
|
9/19/2014
|
+1.70 / +8.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.99
|
4,700
|
|
|
9/18/2014
|
-2.20 / -9.57%
|
23.00
|
23.00
|
20.80
|
20.80
|
20.80
|
13.85
|
1,100
|
|
|
9/17/2014
|
-0.40 / -1.71%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
15.32
|
7,100
|
|
|
9/16/2014
|
-0.10 / -0.43%
|
22.00
|
23.40
|
22.00
|
23.40
|
23.40
|
15.59
|
600
|
|
|
9/15/2014
|
+1.00 / +4.44%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.65
|
500
|
|
|
9/12/2014
|
+2.00 / +9.76%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.99
|
16,708
|
|
|
9/11/2014
|
-2.00 / -8.89%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
13.65
|
100
|
|
|
9/10/2014
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.99
|
100
|
|
|
9/9/2014
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
14.99
|
3,054
|
|
|
9/8/2014
|
-0.60 / -2.65%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.65
|
1,378
|
|
|
9/5/2014
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
15.05
|
7,200
|
|
|