|
|
Closing price on 10/15/2019
|
|
| Open |
24.50 |
| High |
24.60 |
| Low |
24.20 |
| Volume |
728,100 |
| Split-adjusted Price |
7.80 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2019
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.20
|
24.50
|
24.42
|
7.80
|
728,100
|
|
|
10/14/2019
|
+0.60 / +2.51%
|
23.90
|
25.00
|
23.90
|
24.50
|
24.49
|
7.80
|
411,300
|
|
|
10/11/2019
|
+0.10 / +0.42%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.74
|
7.61
|
316,200
|
|
|
10/10/2019
|
+0.20 / +0.85%
|
23.50
|
23.80
|
23.10
|
23.80
|
23.55
|
7.58
|
321,700
|
|
|
10/9/2019
|
+0.10 / +0.43%
|
23.40
|
23.70
|
23.40
|
23.60
|
23.50
|
7.52
|
613,100
|
|
|
10/8/2019
|
0.00 / 0.00%
|
23.40
|
23.70
|
23.30
|
23.50
|
23.52
|
7.49
|
789,100
|
|
|
10/7/2019
|
+0.10 / +0.43%
|
23.30
|
23.70
|
23.30
|
23.50
|
23.51
|
7.49
|
1,459,200
|
|
|
10/4/2019
|
+0.20 / +0.86%
|
23.10
|
23.60
|
23.10
|
23.40
|
23.30
|
7.45
|
217,500
|
|
|
10/3/2019
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.11
|
7.39
|
517,000
|
|
|
10/2/2019
|
-0.10 / -0.43%
|
23.20
|
23.30
|
23.10
|
23.20
|
23.16
|
7.39
|
265,900
|
|
|
10/1/2019
|
+0.10 / +0.43%
|
23.10
|
23.30
|
23.00
|
23.30
|
23.12
|
7.42
|
682,200
|
|
|
9/30/2019
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.10
|
23.20
|
23.20
|
7.39
|
1,056,200
|
|
|
9/27/2019
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.13
|
7.39
|
381,700
|
|
|
9/26/2019
|
-0.10 / -0.43%
|
23.20
|
23.40
|
23.00
|
23.20
|
23.20
|
7.39
|
252,900
|
|
|
9/25/2019
|
+0.10 / +0.43%
|
23.10
|
23.30
|
23.10
|
23.30
|
23.15
|
7.42
|
232,500
|
|
|
9/24/2019
|
-0.20 / -0.85%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.23
|
7.39
|
204,200
|
|
|
9/23/2019
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.30
|
23.40
|
23.39
|
7.45
|
718,300
|
|
|
9/20/2019
|
+0.20 / +0.86%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.29
|
7.45
|
224,100
|
|
|
9/19/2019
|
+0.40 / +1.75%
|
22.70
|
23.20
|
22.70
|
23.20
|
22.84
|
7.39
|
243,700
|
|
|
9/18/2019
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.60
|
22.80
|
22.75
|
7.26
|
229,700
|
|
|
9/17/2019
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.53
|
7.23
|
745,400
|
|
|
9/16/2019
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.60
|
22.60
|
22.60
|
7.20
|
1,162,425
|
|
|
9/13/2019
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.50
|
22.60
|
22.60
|
7.20
|
125,700
|
|
|
9/12/2019
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.60
|
7.23
|
121,900
|
|
|
9/11/2019
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.50
|
22.60
|
22.52
|
7.20
|
117,400
|
|
|
9/10/2019
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.40
|
22.60
|
22.57
|
7.20
|
148,700
|
|
|
9/9/2019
|
+0.10 / +0.44%
|
22.50
|
22.70
|
22.50
|
22.60
|
22.59
|
7.20
|
459,200
|
|
|
9/6/2019
|
-0.20 / -0.88%
|
22.70
|
22.80
|
22.50
|
22.50
|
22.61
|
7.17
|
175,700
|
|
|
9/5/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.67
|
7.23
|
119,100
|
|
|
9/4/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.61
|
7.23
|
265,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,145,600
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,202,800
|
21.00
|
2.94%
|
|
|
|
API
|
1,281,400
|
9.40
|
-1.05%
|
|
|
|
ASM
|
3,281,300
|
8.75
|
0.34%
|
|
|
|
BCR
|
7,555,600
|
2.20
|
4.76%
|
|
|
|
BII
|
726,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
25,600
|
19.20
|
-0.52%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|