|
Closing price on 8/10/2017
|
|
| Open |
123.50 |
| High |
124.50 |
| Low |
123.50 |
| Volume |
395,130 |
| Split-adjusted Price |
71.37 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2017
|
+0.50 / +0.40%
|
123.50
|
124.50
|
123.50
|
124.00
|
123.98
|
71.37
|
395,130
|
|
|
8/9/2017
|
-1.20 / -0.96%
|
124.80
|
124.80
|
123.50
|
123.50
|
124.21
|
71.08
|
382,800
|
|
|
8/8/2017
|
-0.20 / -0.16%
|
124.20
|
125.10
|
124.20
|
124.70
|
124.64
|
71.77
|
517,700
|
|
|
8/7/2017
|
0.00 / 0.00%
|
124.80
|
125.40
|
124.10
|
124.90
|
124.96
|
71.88
|
507,930
|
|
|
8/4/2017
|
-0.10 / -0.08%
|
125.00
|
125.40
|
124.20
|
124.90
|
124.71
|
71.88
|
595,560
|
|
|
8/3/2017
|
0.00 / 0.00%
|
125.00
|
125.50
|
124.00
|
125.00
|
124.69
|
71.94
|
539,110
|
|
|
8/2/2017
|
+0.30 / +0.24%
|
124.70
|
125.20
|
124.00
|
125.00
|
124.91
|
71.94
|
306,260
|
|
|
8/1/2017
|
+0.30 / +0.24%
|
124.40
|
124.80
|
123.80
|
124.70
|
124.25
|
71.77
|
451,080
|
|
|
7/31/2017
|
+0.10 / +0.08%
|
124.30
|
124.80
|
123.10
|
124.40
|
124.29
|
71.60
|
400,240
|
|
|
7/28/2017
|
-1.90 / -1.51%
|
124.00
|
124.90
|
124.00
|
124.30
|
124.24
|
71.54
|
298,820
|
|
|
7/27/2017
|
+0.20 / +0.16%
|
126.50
|
127.00
|
125.30
|
126.20
|
126.48
|
71.48
|
352,120
|
|
|
7/26/2017
|
0.00 / 0.00%
|
126.00
|
126.00
|
125.50
|
126.00
|
125.78
|
71.37
|
321,700
|
|
|
7/25/2017
|
+0.30 / +0.24%
|
126.70
|
126.90
|
124.50
|
126.00
|
125.84
|
71.37
|
355,920
|
|
|
7/24/2017
|
+0.40 / +0.32%
|
125.80
|
126.30
|
124.10
|
125.70
|
125.02
|
71.20
|
286,290
|
|
|
7/21/2017
|
-1.70 / -1.34%
|
126.00
|
127.80
|
124.70
|
125.30
|
125.95
|
70.97
|
318,860
|
|
|
7/20/2017
|
-1.40 / -1.09%
|
128.60
|
128.90
|
126.70
|
127.00
|
128.00
|
71.93
|
309,660
|
|
|
7/19/2017
|
+0.70 / +0.55%
|
128.00
|
129.00
|
127.70
|
128.40
|
128.33
|
72.73
|
419,060
|
|
|
7/18/2017
|
+0.70 / +0.55%
|
127.00
|
127.90
|
126.90
|
127.70
|
127.46
|
72.33
|
353,040
|
|
|
7/17/2017
|
+0.10 / +0.08%
|
127.00
|
127.40
|
126.30
|
127.00
|
126.94
|
71.93
|
330,980
|
|
|
7/14/2017
|
-0.10 / -0.08%
|
126.90
|
126.90
|
126.50
|
126.90
|
126.79
|
71.88
|
347,800
|
|
|
7/13/2017
|
+1.10 / +0.87%
|
128.00
|
128.00
|
126.00
|
127.00
|
126.95
|
71.93
|
416,390
|
|
|
7/12/2017
|
+0.50 / +0.40%
|
126.00
|
126.00
|
125.40
|
125.90
|
125.79
|
71.31
|
329,150
|
|
|
7/11/2017
|
-0.10 / -0.08%
|
125.00
|
125.80
|
124.50
|
125.40
|
125.12
|
71.03
|
357,210
|
|
|
7/10/2017
|
-0.10 / -0.08%
|
125.60
|
125.80
|
124.90
|
125.50
|
125.52
|
71.08
|
362,320
|
|
|
7/7/2017
|
0.00 / 0.00%
|
125.70
|
125.70
|
125.00
|
125.60
|
125.47
|
71.14
|
341,050
|
|
|
7/6/2017
|
+0.40 / +0.32%
|
126.30
|
126.30
|
125.20
|
125.60
|
125.68
|
71.14
|
336,670
|
|
|
7/5/2017
|
+0.30 / +0.24%
|
125.80
|
126.00
|
124.70
|
125.20
|
125.38
|
70.91
|
426,320
|
|
|
7/4/2017
|
-0.80 / -0.64%
|
125.90
|
125.90
|
124.40
|
124.90
|
124.95
|
70.74
|
332,550
|
|
|
7/3/2017
|
-0.60 / -0.48%
|
125.70
|
125.70
|
124.70
|
125.70
|
125.15
|
71.20
|
454,070
|
|
|
6/30/2017
|
0.00 / 0.00%
|
126.90
|
126.90
|
124.80
|
126.30
|
125.41
|
71.54
|
350,710
|
|
|