|
Closing price on 12/3/2018
|
|
| Open |
131.80 |
| High |
132.50 |
| Low |
131.10 |
| Volume |
618,450 |
| Split-adjusted Price |
130.85 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2018
|
+0.10 / +0.08%
|
128.00
|
128.60
|
127.80
|
128.10
|
128.05
|
126.99
|
1,522,220
|
|
|
11/21/2018
|
-1.00 / -0.78%
|
129.00
|
129.00
|
127.50
|
128.00
|
128.27
|
126.89
|
926,290
|
|
|
11/20/2018
|
+0.60 / +0.47%
|
128.50
|
130.40
|
128.40
|
129.00
|
129.24
|
127.88
|
3,878,220
|
|
|
11/19/2018
|
+0.50 / +0.39%
|
128.20
|
129.00
|
127.90
|
128.40
|
128.35
|
127.28
|
1,801,830
|
|
|
11/16/2018
|
+0.20 / +0.16%
|
128.40
|
129.50
|
126.70
|
127.90
|
127.81
|
126.79
|
1,438,140
|
|
|
11/15/2018
|
+0.20 / +0.16%
|
127.60
|
129.50
|
126.80
|
127.70
|
128.10
|
126.59
|
2,555,230
|
|
|
11/14/2018
|
-0.50 / -0.39%
|
128.20
|
129.90
|
127.50
|
127.50
|
128.53
|
126.39
|
1,492,760
|
|
|
11/13/2018
|
-1.20 / -0.93%
|
129.00
|
129.50
|
127.50
|
128.00
|
128.51
|
126.89
|
341,190
|
|
|
11/12/2018
|
-1.70 / -1.30%
|
130.90
|
130.90
|
128.90
|
129.20
|
129.74
|
128.08
|
457,730
|
|
|
11/9/2018
|
-2.40 / -1.80%
|
133.60
|
134.00
|
130.30
|
130.90
|
132.32
|
129.76
|
491,980
|
|
|
11/8/2018
|
+1.30 / +0.98%
|
132.70
|
134.00
|
132.50
|
133.30
|
133.16
|
132.14
|
622,400
|
|
|
11/7/2018
|
-2.00 / -1.49%
|
134.10
|
135.90
|
130.30
|
132.00
|
132.88
|
130.85
|
639,140
|
|
|
11/6/2018
|
-1.60 / -1.18%
|
136.00
|
137.50
|
134.00
|
134.00
|
136.24
|
132.83
|
531,390
|
|
|
11/5/2018
|
+0.10 / +0.07%
|
135.50
|
135.80
|
134.40
|
135.60
|
135.20
|
134.42
|
604,090
|
|
|
11/2/2018
|
+1.70 / +1.27%
|
134.00
|
135.60
|
134.00
|
135.50
|
135.01
|
134.32
|
840,820
|
|
|
11/1/2018
|
+0.10 / +0.07%
|
134.50
|
135.60
|
133.60
|
133.80
|
134.55
|
132.64
|
946,500
|
|
|
10/31/2018
|
+7.70 / +6.11%
|
127.00
|
133.70
|
126.70
|
133.70
|
130.27
|
132.54
|
1,364,990
|
|
|
10/30/2018
|
+1.20 / +0.96%
|
124.90
|
126.50
|
124.50
|
126.00
|
125.64
|
124.90
|
637,390
|
|
|
10/29/2018
|
0.00 / 0.00%
|
124.80
|
125.20
|
123.50
|
124.80
|
124.74
|
123.71
|
474,250
|
|
|
10/26/2018
|
-1.20 / -0.95%
|
127.50
|
128.00
|
124.60
|
124.80
|
125.44
|
123.71
|
422,490
|
|
|
10/25/2018
|
-0.80 / -0.63%
|
123.00
|
127.00
|
121.10
|
126.00
|
123.97
|
124.90
|
615,660
|
|
|
10/24/2018
|
-0.20 / -0.16%
|
127.30
|
128.00
|
126.10
|
126.80
|
127.22
|
125.70
|
504,880
|
|
|
10/23/2018
|
-2.00 / -1.55%
|
128.50
|
129.10
|
126.70
|
127.00
|
127.44
|
125.89
|
668,320
|
|
|