|
|
Closing price on 8/19/2019
|
|
| Open |
122.50 |
| High |
122.50 |
| Low |
121.50 |
| Volume |
8,211,950 |
| Split-adjusted Price |
108.36 |
|
|
VIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2019
|
-0.10 / -0.08%
|
122.50
|
122.50
|
121.50
|
121.90
|
121.91
|
108.36
|
8,211,950
|
|
|
8/16/2019
|
+1.00 / +0.83%
|
119.60
|
122.30
|
119.60
|
122.00
|
121.68
|
108.44
|
424,960
|
|
|
8/15/2019
|
+2.40 / +2.02%
|
117.00
|
121.00
|
117.00
|
121.00
|
119.73
|
107.56
|
327,120
|
|
|
8/14/2019
|
+0.50 / +0.42%
|
119.50
|
120.00
|
118.20
|
118.60
|
118.71
|
105.42
|
341,500
|
|
|
8/13/2019
|
-1.90 / -1.58%
|
119.90
|
120.00
|
118.00
|
118.10
|
118.46
|
104.98
|
310,330
|
|
|
8/12/2019
|
-0.20 / -0.17%
|
120.20
|
121.20
|
120.00
|
120.00
|
120.25
|
106.67
|
811,120
|
|
|
8/9/2019
|
-1.80 / -1.48%
|
122.00
|
122.50
|
120.20
|
120.20
|
121.49
|
106.84
|
4,719,545
|
|
|
8/8/2019
|
+4.00 / +3.39%
|
118.00
|
122.50
|
118.00
|
122.00
|
120.29
|
108.44
|
5,907,617
|
|
|
8/7/2019
|
-1.80 / -1.50%
|
119.80
|
120.20
|
117.60
|
118.00
|
118.60
|
104.89
|
2,845,950
|
|
|
8/6/2019
|
+1.80 / +1.53%
|
116.00
|
119.80
|
115.50
|
119.80
|
117.32
|
106.49
|
3,415,784
|
|
|
8/5/2019
|
-4.50 / -3.67%
|
122.10
|
122.10
|
118.00
|
118.00
|
120.12
|
104.89
|
3,791,680
|
|
|
8/2/2019
|
-1.90 / -1.53%
|
122.00
|
123.10
|
121.90
|
122.50
|
122.35
|
108.89
|
3,533,120
|
|
|
8/1/2019
|
+2.40 / +1.97%
|
123.00
|
124.50
|
122.50
|
124.40
|
123.79
|
110.58
|
365,850
|
|
|
7/31/2019
|
-0.50 / -0.41%
|
122.50
|
123.20
|
120.20
|
122.00
|
122.10
|
108.44
|
2,930,220
|
|
|
7/30/2019
|
-1.90 / -1.53%
|
124.40
|
125.00
|
122.00
|
122.50
|
123.35
|
108.89
|
416,670
|
|
|
7/29/2019
|
+2.30 / +1.88%
|
123.00
|
124.40
|
122.10
|
124.40
|
123.69
|
110.58
|
672,270
|
|
|
7/26/2019
|
-1.10 / -0.89%
|
122.70
|
123.30
|
121.60
|
122.10
|
122.56
|
108.53
|
2,385,734
|
|
|
7/25/2019
|
+1.20 / +0.98%
|
120.60
|
125.10
|
120.60
|
123.20
|
124.10
|
109.51
|
4,087,168
|
|
|
7/24/2019
|
+2.20 / +1.84%
|
120.50
|
122.20
|
120.20
|
122.00
|
121.71
|
108.44
|
661,870
|
|
|
7/23/2019
|
+3.30 / +2.83%
|
116.50
|
120.30
|
116.50
|
119.80
|
119.43
|
106.49
|
1,651,780
|
|
|
7/22/2019
|
+0.50 / +0.43%
|
116.00
|
116.50
|
115.00
|
116.50
|
116.32
|
103.56
|
444,900
|
|
|
7/19/2019
|
+1.20 / +1.05%
|
114.80
|
116.00
|
114.80
|
116.00
|
115.57
|
103.11
|
546,260
|
|
|
7/18/2019
|
-0.70 / -0.61%
|
115.00
|
115.90
|
114.80
|
114.80
|
115.16
|
102.04
|
705,150
|
|
|
7/17/2019
|
-0.40 / -0.35%
|
116.00
|
116.30
|
115.00
|
115.50
|
115.56
|
102.67
|
213,640
|
|
|
7/16/2019
|
+1.70 / +1.49%
|
115.00
|
116.50
|
114.20
|
115.90
|
115.67
|
103.02
|
973,360
|
|
|
7/15/2019
|
-1.80 / -1.55%
|
116.00
|
116.20
|
113.80
|
114.20
|
114.51
|
101.51
|
514,900
|
|
|
7/12/2019
|
-0.50 / -0.43%
|
116.90
|
117.00
|
116.00
|
116.00
|
116.40
|
103.11
|
169,920
|
|
|
7/11/2019
|
-0.30 / -0.26%
|
117.30
|
117.50
|
115.60
|
116.50
|
116.25
|
103.56
|
423,380
|
|
|
7/10/2019
|
+0.80 / +0.69%
|
117.00
|
117.50
|
116.50
|
116.80
|
116.90
|
103.82
|
427,060
|
|
|
7/9/2019
|
0.00 / 0.00%
|
116.00
|
116.10
|
115.20
|
116.00
|
115.82
|
103.11
|
370,669
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|