|
|
Closing price on 1/12/2015
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.70 |
| Volume |
1,100 |
| Split-adjusted Price |
1.40 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.80
|
1.40
|
1,100
|
|
|
1/9/2015
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.80
|
1.40
|
1,300
|
|
|
1/8/2015
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.20
|
16.80
|
16.40
|
1.41
|
9,400
|
|
|
1/7/2015
|
0.00 / 0.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.07
|
1.41
|
1,000
|
|
|
1/6/2015
|
+0.70 / +4.35%
|
16.10
|
16.80
|
15.80
|
16.80
|
15.95
|
1.41
|
15,415
|
|
|
1/5/2015
|
-0.10 / -0.62%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.27
|
1.35
|
3,800
|
|
|
12/31/2014
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.07
|
1.36
|
2,900
|
|
|
12/30/2014
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.50
|
16.00
|
15.56
|
1.35
|
18,600
|
|
|
12/29/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
15.90
|
16.20
|
1.34
|
642
|
|
|
12/26/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.76
|
1.34
|
1,900
|
|
|
12/25/2014
|
-0.40 / -2.45%
|
16.50
|
16.50
|
15.80
|
15.90
|
15.92
|
1.34
|
10,400
|
|
|
12/24/2014
|
+0.30 / +1.88%
|
15.90
|
16.30
|
15.90
|
16.30
|
16.06
|
1.37
|
5,710
|
|
|
12/23/2014
|
+0.10 / +0.63%
|
16.10
|
16.20
|
15.90
|
16.00
|
15.96
|
1.35
|
3,200
|
|
|
12/22/2014
|
-0.10 / -0.63%
|
15.70
|
16.10
|
15.70
|
15.90
|
15.90
|
1.34
|
14,700
|
|
|
12/19/2014
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.80
|
16.00
|
16.04
|
1.35
|
15,943
|
|
|
12/18/2014
|
-0.50 / -3.03%
|
15.70
|
16.60
|
15.70
|
16.00
|
15.84
|
1.35
|
13,500
|
|
|
12/17/2014
|
-0.30 / -1.79%
|
16.80
|
17.00
|
15.80
|
16.50
|
16.74
|
1.39
|
9,410
|
|
|
12/16/2014
|
+0.70 / +4.35%
|
15.50
|
16.80
|
15.50
|
16.80
|
16.35
|
1.41
|
22,100
|
|
|
12/15/2014
|
+0.60 / +3.87%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.08
|
1.35
|
2,500
|
|
|
12/12/2014
|
-0.30 / -1.90%
|
15.90
|
16.00
|
15.50
|
15.50
|
15.95
|
1.30
|
7,600
|
|
|
12/11/2014
|
+0.60 / +3.95%
|
13.70
|
16.00
|
13.70
|
15.80
|
15.01
|
1.33
|
12,100
|
|
|
12/10/2014
|
-0.20 / -1.30%
|
15.10
|
16.10
|
15.10
|
15.20
|
15.22
|
1.28
|
5,200
|
|
|
12/9/2014
|
-1.10 / -6.67%
|
15.20
|
16.60
|
15.20
|
15.40
|
15.59
|
1.30
|
5,600
|
|
|
12/8/2014
|
+0.20 / +1.23%
|
15.00
|
16.50
|
15.00
|
16.50
|
15.76
|
1.39
|
6,500
|
|
|
12/5/2014
|
-0.80 / -4.68%
|
16.00
|
17.10
|
16.00
|
16.30
|
16.65
|
1.37
|
3,845
|
|
|
12/4/2014
|
+0.60 / +3.64%
|
16.70
|
17.10
|
16.70
|
17.10
|
16.86
|
1.44
|
800
|
|
|
12/3/2014
|
+0.50 / +3.13%
|
15.50
|
17.60
|
15.50
|
16.50
|
16.32
|
1.39
|
12,900
|
|
|
12/2/2014
|
+0.20 / +1.27%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.16
|
1.35
|
3,200
|
|
|
12/1/2014
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
16.00
|
1.33
|
800
|
|
|
11/28/2014
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.91
|
1.35
|
2,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|