|
|
Closing price on 1/29/2015
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
45,400 |
| Split-adjusted Price |
3.78 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.20
|
3.78
|
45,400
|
|
|
1/28/2015
|
+0.20 / +2.00%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.20
|
3.78
|
79,860
|
|
|
1/27/2015
|
0.00 / 0.00%
|
10.00
|
10.60
|
10.00
|
10.00
|
10.00
|
3.70
|
237,400
|
|
|
1/26/2015
|
-0.20 / -1.96%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.00
|
3.70
|
133,550
|
|
|
1/23/2015
|
-0.10 / -0.97%
|
10.30
|
10.50
|
10.10
|
10.20
|
10.20
|
3.78
|
211,200
|
|
|
1/22/2015
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.10
|
10.30
|
10.30
|
3.81
|
121,030
|
|
|
1/21/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.30
|
10.30
|
10.30
|
3.81
|
445,696
|
|
|
1/20/2015
|
+0.90 / +9.57%
|
9.50
|
10.30
|
9.50
|
10.30
|
10.30
|
3.81
|
842,212
|
|
|
1/19/2015
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
3.48
|
16,800
|
|
|
1/16/2015
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
3.59
|
32,400
|
|
|
1/15/2015
|
+0.30 / +3.23%
|
9.70
|
9.70
|
9.30
|
9.60
|
9.60
|
3.56
|
9,100
|
|
|
1/14/2015
|
-0.30 / -3.13%
|
9.20
|
9.60
|
9.00
|
9.30
|
9.30
|
3.44
|
35,588
|
|
|
1/13/2015
|
+0.60 / +6.67%
|
9.40
|
9.60
|
9.10
|
9.60
|
9.60
|
3.56
|
26,500
|
|
|
1/12/2015
|
-0.80 / -8.16%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.33
|
12,400
|
|
|
1/9/2015
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.80
|
3.63
|
52,700
|
|
|
1/8/2015
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.40
|
9.80
|
9.80
|
3.63
|
2,900
|
|
|
1/7/2015
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
3.63
|
6,222
|
|
|
1/6/2015
|
-0.20 / -2.02%
|
9.70
|
9.90
|
9.40
|
9.70
|
9.70
|
3.59
|
9,210
|
|
|
1/5/2015
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.90
|
3.67
|
69,800
|
|
|
12/31/2014
|
+0.70 / +7.69%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.80
|
3.63
|
24,800
|
|
|
12/30/2014
|
+0.40 / +4.60%
|
8.50
|
9.10
|
8.40
|
9.10
|
9.10
|
3.37
|
38,202
|
|
|
12/29/2014
|
-0.60 / -6.45%
|
9.00
|
9.40
|
8.70
|
8.70
|
8.70
|
3.22
|
51,900
|
|
|
12/26/2014
|
-0.20 / -2.11%
|
9.50
|
9.70
|
9.30
|
9.30
|
9.30
|
3.44
|
48,200
|
|
|
12/25/2014
|
-0.50 / -5.00%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.50
|
3.52
|
13,900
|
|
|
12/24/2014
|
+0.60 / +6.38%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
3.70
|
3,300
|
|
|
12/23/2014
|
-0.80 / -7.84%
|
10.30
|
10.30
|
9.40
|
9.40
|
9.40
|
3.48
|
17,000
|
|
|
12/22/2014
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
3.78
|
7,300
|
|
|
12/19/2014
|
+0.30 / +3.03%
|
10.10
|
10.50
|
9.70
|
10.20
|
10.20
|
3.78
|
131,900
|
|
|
12/18/2014
|
+0.60 / +6.45%
|
9.30
|
10.00
|
8.50
|
9.90
|
9.90
|
3.67
|
144,900
|
|
|
12/17/2014
|
-0.80 / -7.92%
|
10.00
|
10.00
|
9.10
|
9.30
|
9.30
|
3.44
|
70,790
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAS 
|
1,379,100
|
15.80
|
-1.25%
|
|
|
|
ABW
|
1,008,000
|
12.10
|
3.42%
|
|
|
|
AGR
|
2,278,600
|
18.25
|
-4.20%
|
|
|
|
APG
|
1,204,800
|
11.45
|
-1.72%
|
|
|
|
APS
|
4,089,100
|
10.60
|
-7.02%
|
|
|
|
ART
|
0
|
1.30
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:15:04 PM
|
|
|
|
|