|
Closing price on 1/7/2019
|
|
| Open |
116.30 |
| High |
116.40 |
| Low |
113.10 |
| Volume |
637,590 |
| Split-adjusted Price |
114.99 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2019
|
+1.00 / +0.87%
|
116.30
|
116.40
|
113.10
|
116.00
|
114.87
|
114.99
|
637,590
|
|
|
1/4/2019
|
-1.20 / -1.03%
|
115.00
|
116.30
|
113.30
|
115.00
|
114.43
|
114.00
|
882,080
|
|
|
1/3/2019
|
-0.80 / -0.68%
|
117.00
|
117.50
|
115.00
|
116.20
|
116.11
|
115.19
|
579,590
|
|
|
1/2/2019
|
-3.00 / -2.50%
|
120.00
|
121.30
|
116.00
|
117.00
|
118.10
|
115.98
|
509,920
|
|
|
12/28/2018
|
0.00 / 0.00%
|
119.00
|
121.50
|
118.30
|
120.00
|
120.12
|
118.96
|
594,960
|
|
|
12/27/2018
|
-2.00 / -1.64%
|
123.00
|
123.40
|
119.80
|
120.00
|
121.21
|
118.96
|
682,448
|
|
|
12/26/2018
|
+0.10 / +0.08%
|
122.00
|
123.00
|
120.00
|
122.00
|
121.92
|
120.94
|
304,700
|
|
|
12/25/2018
|
-2.40 / -1.93%
|
123.00
|
123.00
|
121.00
|
121.90
|
121.89
|
120.84
|
1,422,990
|
|
|
12/24/2018
|
+0.10 / +0.08%
|
124.20
|
124.60
|
124.00
|
124.30
|
124.25
|
123.22
|
237,590
|
|
|
12/21/2018
|
0.00 / 0.00%
|
124.20
|
125.00
|
122.90
|
124.20
|
123.72
|
123.12
|
1,046,784
|
|
|
12/20/2018
|
-0.80 / -0.64%
|
125.00
|
125.20
|
124.00
|
124.20
|
124.53
|
123.12
|
753,570
|
|
|
12/19/2018
|
+0.10 / +0.08%
|
124.90
|
125.60
|
124.80
|
125.00
|
125.11
|
123.91
|
1,332,150
|
|
|
12/18/2018
|
-1.60 / -1.26%
|
125.00
|
125.90
|
123.20
|
124.90
|
124.54
|
123.81
|
1,162,150
|
|
|
12/17/2018
|
-1.50 / -1.17%
|
128.10
|
128.50
|
125.50
|
126.50
|
126.52
|
125.40
|
2,112,490
|
|
|
12/14/2018
|
-1.50 / -1.16%
|
129.30
|
129.90
|
128.00
|
128.00
|
128.50
|
126.89
|
474,510
|
|
|
12/13/2018
|
-0.70 / -0.54%
|
130.50
|
131.30
|
129.20
|
129.50
|
130.16
|
128.37
|
524,080
|
|
|
12/12/2018
|
+1.40 / +1.09%
|
129.10
|
130.70
|
128.90
|
130.20
|
129.92
|
129.07
|
2,560,950
|
|
|
12/11/2018
|
-1.10 / -0.85%
|
129.90
|
131.00
|
128.50
|
128.80
|
129.58
|
127.68
|
659,320
|
|
|
12/10/2018
|
-2.50 / -1.89%
|
132.40
|
132.40
|
129.90
|
129.90
|
131.01
|
128.77
|
595,660
|
|
|
12/7/2018
|
+0.50 / +0.38%
|
132.20
|
133.90
|
131.90
|
132.40
|
132.97
|
131.25
|
588,100
|
|
|
12/6/2018
|
+0.50 / +0.38%
|
131.00
|
133.00
|
131.00
|
131.90
|
132.12
|
130.75
|
530,060
|
|
|
12/5/2018
|
-1.50 / -1.13%
|
132.40
|
132.40
|
131.40
|
131.40
|
131.88
|
130.26
|
1,554,870
|
|
|
12/4/2018
|
+0.90 / +0.68%
|
132.00
|
133.50
|
131.70
|
132.90
|
132.78
|
131.74
|
517,240
|
|
|
12/3/2018
|
+1.00 / +0.76%
|
131.80
|
132.50
|
131.10
|
132.00
|
131.83
|
130.85
|
618,450
|
|
|
11/30/2018
|
-1.50 / -1.13%
|
131.50
|
132.00
|
129.90
|
131.00
|
130.81
|
129.86
|
3,602,920
|
|
|
11/29/2018
|
+3.00 / +2.32%
|
131.00
|
133.80
|
130.90
|
132.50
|
132.65
|
131.35
|
1,147,260
|
|
|
11/28/2018
|
+2.80 / +2.21%
|
127.00
|
129.80
|
126.80
|
129.50
|
128.98
|
128.37
|
888,250
|
|
|
11/27/2018
|
-0.30 / -0.24%
|
127.80
|
128.00
|
126.60
|
126.70
|
127.21
|
125.60
|
554,350
|
|
|
11/26/2018
|
0.00 / 0.00%
|
127.20
|
127.50
|
126.80
|
127.00
|
127.10
|
125.89
|
373,680
|
|
|
11/23/2018
|
-1.10 / -0.86%
|
128.50
|
128.50
|
126.90
|
127.00
|
127.73
|
125.89
|
334,130
|
|
|