|
|
Closing price on 10/23/2014
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.50 |
| Volume |
32,600 |
| Split-adjusted Price |
3.89 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2014
|
-0.30 / -2.78%
|
11.00
|
11.20
|
10.50
|
10.50
|
10.50
|
3.89
|
32,600
|
|
|
10/22/2014
|
+0.20 / +1.89%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
4.00
|
40,300
|
|
|
10/21/2014
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.60
|
3.93
|
40,400
|
|
|
10/20/2014
|
-0.10 / -0.93%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.70
|
3.96
|
19,600
|
|
|
10/17/2014
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.30
|
10.80
|
10.80
|
4.00
|
69,700
|
|
|
10/16/2014
|
-0.60 / -5.17%
|
11.10
|
11.60
|
11.00
|
11.00
|
11.00
|
4.07
|
75,700
|
|
|
10/15/2014
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.60
|
4.30
|
96,000
|
|
|
10/14/2014
|
-0.30 / -2.50%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.70
|
4.33
|
72,300
|
|
|
10/13/2014
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.00
|
4.44
|
157,600
|
|
|
10/10/2014
|
-0.10 / -0.81%
|
12.20
|
12.40
|
12.00
|
12.20
|
12.20
|
4.52
|
303,202
|
|
|
10/9/2014
|
-0.10 / -0.81%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.30
|
4.56
|
283,334
|
|
|
10/8/2014
|
+0.50 / +4.20%
|
13.00
|
13.00
|
12.20
|
12.40
|
12.40
|
4.59
|
556,388
|
|
|
10/7/2014
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
4.41
|
146,983
|
|
|
10/6/2014
|
+0.40 / +3.51%
|
11.30
|
12.30
|
11.30
|
11.80
|
11.80
|
4.37
|
358,093
|
|
|
10/3/2014
|
-0.50 / -4.20%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
4.22
|
146,000
|
|
|
10/2/2014
|
+0.30 / +2.59%
|
12.00
|
12.70
|
11.80
|
11.90
|
11.90
|
4.41
|
343,550
|
|
|
10/1/2014
|
-0.30 / -2.52%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.60
|
4.30
|
186,370
|
|
|
9/30/2014
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.90
|
4.41
|
109,336
|
|
|
9/29/2014
|
+0.60 / +5.31%
|
11.30
|
12.00
|
11.30
|
11.90
|
11.90
|
4.41
|
125,210
|
|
|
9/26/2014
|
+0.40 / +3.67%
|
11.10
|
11.50
|
11.10
|
11.30
|
11.30
|
4.19
|
127,490
|
|
|
9/25/2014
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.50
|
10.90
|
10.90
|
4.04
|
87,500
|
|
|
9/24/2014
|
+0.30 / +2.88%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.70
|
3.96
|
120,510
|
|
|
9/23/2014
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.40
|
3.85
|
132,600
|
|
|
9/22/2014
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
3.78
|
132,000
|
|
|
9/19/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.30
|
3.81
|
162,604
|
|
|
9/18/2014
|
-0.90 / -8.04%
|
11.20
|
11.20
|
10.20
|
10.30
|
10.30
|
3.81
|
203,770
|
|
|
9/17/2014
|
+1.00 / +9.80%
|
10.20
|
11.20
|
10.00
|
11.20
|
11.20
|
4.15
|
398,050
|
|
|
9/16/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
9.70
|
10.20
|
10.20
|
3.78
|
149,464
|
|
|
9/15/2014
|
+0.90 / +9.68%
|
9.70
|
10.20
|
9.70
|
10.20
|
10.20
|
3.78
|
696,310
|
|
|
9/12/2014
|
+0.50 / +5.68%
|
9.00
|
9.30
|
8.70
|
9.30
|
9.30
|
3.44
|
213,050
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAS 
|
1,475,600
|
15.10
|
-5.63%
|
|
|
|
ABW
|
1,065,900
|
12.40
|
5.98%
|
|
|
|
AGR
|
2,517,700
|
18.40
|
-3.41%
|
|
|
|
APG
|
1,440,000
|
11.70
|
0.43%
|
|
|
|
APS
|
4,399,800
|
10.70
|
-6.14%
|
|
|
|
ART
|
0
|
1.30
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|