Closing price on 10/23/2018
|
|
Open |
128.50 |
High |
129.10 |
Low |
126.70 |
Volume |
668,320 |
Split-adjusted Price |
125.89 |
|
|
VJC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2018
|
-2.00 / -1.55%
|
128.50
|
129.10
|
126.70
|
127.00
|
127.44
|
125.89
|
668,320
|
|
10/22/2018
|
-3.00 / -2.27%
|
133.00
|
133.00
|
127.70
|
129.00
|
129.85
|
127.88
|
1,371,200
|
|
10/19/2018
|
-4.50 / -3.30%
|
135.50
|
135.50
|
132.00
|
132.00
|
133.04
|
130.85
|
924,610
|
|
10/18/2018
|
-2.70 / -1.94%
|
139.20
|
139.70
|
136.00
|
136.50
|
137.97
|
135.31
|
653,560
|
|
10/17/2018
|
+2.20 / +1.61%
|
137.90
|
139.30
|
137.50
|
139.20
|
138.20
|
137.99
|
850,710
|
|
10/16/2018
|
-2.20 / -1.58%
|
139.40
|
140.00
|
136.80
|
137.00
|
138.14
|
135.81
|
817,220
|
|
10/15/2018
|
-1.80 / -1.28%
|
141.00
|
142.00
|
138.00
|
139.20
|
139.72
|
137.99
|
367,010
|
|
10/12/2018
|
+0.20 / +0.14%
|
140.80
|
141.00
|
138.50
|
141.00
|
139.71
|
139.77
|
733,920
|
|
10/11/2018
|
-4.20 / -2.90%
|
142.00
|
143.90
|
135.00
|
140.80
|
140.37
|
139.57
|
591,640
|
|
10/10/2018
|
+2.00 / +1.40%
|
143.20
|
145.00
|
143.20
|
145.00
|
144.17
|
143.74
|
748,570
|
|
10/9/2018
|
+2.40 / +1.71%
|
141.00
|
143.30
|
141.00
|
143.00
|
142.60
|
141.76
|
886,610
|
|
10/8/2018
|
-2.50 / -1.75%
|
143.10
|
143.40
|
140.60
|
140.60
|
141.92
|
139.38
|
658,020
|
|
10/5/2018
|
-0.50 / -0.35%
|
143.50
|
143.50
|
142.40
|
143.10
|
142.93
|
141.85
|
604,170
|
|
10/4/2018
|
-1.20 / -0.83%
|
145.00
|
145.00
|
142.50
|
143.60
|
143.63
|
142.35
|
837,900
|
|
10/3/2018
|
-0.20 / -0.14%
|
145.80
|
146.00
|
144.40
|
144.80
|
145.17
|
143.54
|
697,070
|
|
10/2/2018
|
-3.50 / -2.36%
|
148.00
|
148.00
|
144.00
|
145.00
|
145.27
|
143.74
|
1,395,300
|
|
10/1/2018
|
-3.00 / -1.98%
|
151.60
|
151.80
|
147.50
|
148.50
|
149.51
|
147.21
|
1,238,340
|
|
9/28/2018
|
-1.10 / -0.72%
|
152.60
|
153.50
|
150.80
|
151.50
|
151.76
|
150.18
|
1,157,560
|
|
9/27/2018
|
+0.40 / +0.26%
|
152.50
|
153.70
|
150.90
|
152.60
|
152.29
|
151.27
|
1,222,140
|
|
9/26/2018
|
+0.10 / +0.07%
|
152.00
|
152.20
|
151.00
|
152.20
|
151.74
|
150.88
|
1,188,410
|
|
9/25/2018
|
0.00 / 0.00%
|
152.20
|
152.50
|
150.70
|
152.10
|
151.85
|
150.78
|
1,011,010
|
|
9/24/2018
|
+2.70 / +1.81%
|
149.50
|
152.40
|
149.40
|
152.10
|
151.42
|
150.78
|
1,029,500
|
|
9/21/2018
|
-0.20 / -0.13%
|
150.00
|
150.50
|
148.00
|
149.40
|
148.93
|
148.10
|
466,240
|
|
9/20/2018
|
+0.20 / +0.13%
|
149.70
|
149.80
|
148.50
|
149.60
|
149.22
|
148.30
|
526,160
|
|
9/19/2018
|
+0.20 / +0.13%
|
149.50
|
149.80
|
148.50
|
149.40
|
148.97
|
148.10
|
386,640
|
|
9/18/2018
|
+2.20 / +1.50%
|
146.00
|
149.20
|
145.80
|
149.20
|
146.44
|
147.90
|
858,380
|
|
9/17/2018
|
-2.00 / -1.34%
|
149.10
|
149.50
|
146.00
|
147.00
|
147.22
|
145.72
|
467,680
|
|
9/14/2018
|
+1.00 / +0.68%
|
148.40
|
149.60
|
148.20
|
149.00
|
149.05
|
147.70
|
346,600
|
|
9/13/2018
|
-2.00 / -1.33%
|
150.20
|
150.20
|
148.00
|
148.00
|
148.75
|
146.71
|
403,560
|
|
9/12/2018
|
-0.50 / -0.33%
|
150.60
|
151.50
|
149.20
|
150.00
|
150.16
|
148.69
|
480,160
|
|
|