Closing price on 5/8/2018
|
|
Open |
30.10 |
High |
31.00 |
Low |
30.10 |
Volume |
2,200 |
Split-adjusted Price |
21.69 |
|
|
VLB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2018
|
-1.00 / -3.13%
|
30.10
|
31.00
|
30.10
|
31.00
|
30.18
|
21.69
|
2,200
|
|
5/7/2018
|
+4.10 / +14.70%
|
31.90
|
32.00
|
31.90
|
32.00
|
31.97
|
22.39
|
3,700
|
|
5/4/2018
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
19.52
|
400
|
|
5/3/2018
|
+4.60 / +19.74%
|
27.80
|
27.90
|
22.10
|
27.90
|
24.43
|
19.52
|
1,300
|
|
5/2/2018
|
-4.00 / -14.65%
|
31.30
|
31.30
|
23.30
|
23.30
|
24.25
|
16.30
|
4,800
|
|
4/27/2018
|
-3.50 / -11.63%
|
29.10
|
29.10
|
26.60
|
26.60
|
27.35
|
18.61
|
1,700
|
|
4/26/2018
|
-4.90 / -14.00%
|
31.60
|
31.60
|
30.10
|
30.10
|
30.83
|
21.06
|
900
|
|
4/24/2018
|
+4.50 / +14.75%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
24.48
|
1,000
|
|
4/23/2018
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
21.34
|
0
|
|
4/20/2018
|
-5.00 / -14.71%
|
34.00
|
34.00
|
29.00
|
29.00
|
30.53
|
20.29
|
1,900
|
|
4/19/2018
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
23.78
|
0
|
|
4/18/2018
|
-5.00 / -12.82%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
23.78
|
900
|
|
4/17/2018
|
+4.90 / +14.37%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
27.28
|
1,000
|
|
4/16/2018
|
0.00 / 0.00%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
23.85
|
0
|
|
4/13/2018
|
+4.40 / +13.29%
|
32.10
|
37.50
|
32.10
|
37.50
|
34.13
|
26.23
|
1,600
|
|
4/12/2018
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
23.15
|
900
|
|
4/11/2018
|
-0.90 / -2.65%
|
35.40
|
37.00
|
33.10
|
33.10
|
33.49
|
23.15
|
2,200
|
|
4/10/2018
|
-1.90 / -5.29%
|
35.90
|
35.90
|
31.20
|
34.00
|
32.52
|
23.78
|
4,400
|
|
4/9/2018
|
+4.60 / +14.70%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
25.11
|
1,100
|
|
4/6/2018
|
-7.10 / -18.49%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
21.90
|
0
|
|
4/5/2018
|
+4.10 / +11.95%
|
30.10
|
38.40
|
30.10
|
38.40
|
31.29
|
26.86
|
700
|
|
4/4/2018
|
+0.10 / +0.29%
|
39.30
|
39.30
|
34.30
|
34.30
|
34.85
|
23.99
|
2,600
|
|
4/3/2018
|
+4.40 / +14.77%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
23.92
|
1,500
|
|
4/2/2018
|
-5.20 / -14.86%
|
30.00
|
30.00
|
29.80
|
29.80
|
29.82
|
20.85
|
1,100
|
|
3/30/2018
|
-4.50 / -11.39%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
24.48
|
200
|
|
3/29/2018
|
+3.00 / +8.22%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
27.63
|
1,000
|
|
3/28/2018
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
25.53
|
0
|
|
3/27/2018
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
25.53
|
0
|
|
3/26/2018
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
25.53
|
0
|
|
3/23/2018
|
+0.40 / +1.11%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
25.53
|
0
|
|
|