|
|
Closing price on 2/22/2019
|
|
| Open |
22.50 |
| High |
22.60 |
| Low |
22.00 |
| Volume |
216,400 |
| Split-adjusted Price |
7.17 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2019
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.00
|
22.50
|
22.25
|
7.17
|
216,400
|
|
|
2/21/2019
|
-0.30 / -1.32%
|
22.70
|
22.80
|
22.40
|
22.50
|
22.53
|
7.17
|
185,800
|
|
|
2/20/2019
|
-0.10 / -0.44%
|
22.80
|
23.00
|
22.50
|
22.80
|
22.72
|
7.26
|
185,100
|
|
|
2/19/2019
|
-0.20 / -0.87%
|
23.10
|
23.20
|
22.70
|
22.90
|
22.94
|
7.30
|
167,100
|
|
|
2/18/2019
|
+0.40 / +1.76%
|
22.70
|
23.10
|
22.40
|
23.10
|
22.73
|
7.36
|
459,800
|
|
|
2/15/2019
|
-0.30 / -1.30%
|
22.90
|
23.00
|
22.60
|
22.70
|
22.79
|
7.23
|
205,100
|
|
|
2/14/2019
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.50
|
23.00
|
22.73
|
7.33
|
150,400
|
|
|
2/13/2019
|
-0.10 / -0.43%
|
22.90
|
23.00
|
22.70
|
22.90
|
22.83
|
7.30
|
146,300
|
|
|
2/12/2019
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.50
|
23.00
|
22.68
|
7.33
|
229,300
|
|
|
2/11/2019
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.60
|
22.80
|
22.71
|
7.26
|
151,400
|
|
|
2/1/2019
|
+0.20 / +0.89%
|
22.40
|
22.70
|
22.30
|
22.70
|
22.40
|
7.23
|
131,900
|
|
|
1/31/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.10
|
22.50
|
22.29
|
7.17
|
155,400
|
|
|
1/30/2019
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.40
|
22.50
|
22.51
|
7.17
|
175,300
|
|
|
1/29/2019
|
-0.20 / -0.88%
|
22.70
|
22.80
|
22.20
|
22.50
|
22.42
|
7.17
|
159,200
|
|
|
1/28/2019
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.20
|
22.70
|
22.52
|
7.23
|
733,010
|
|
|
1/25/2019
|
-0.20 / -0.86%
|
23.20
|
23.50
|
22.90
|
23.00
|
23.11
|
7.33
|
186,600
|
|
|
1/24/2019
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.10
|
23.20
|
23.26
|
7.39
|
225,400
|
|
|
1/23/2019
|
+1.00 / +4.48%
|
22.20
|
23.30
|
22.20
|
23.30
|
22.91
|
7.42
|
254,000
|
|
|
1/22/2019
|
-0.20 / -0.89%
|
22.50
|
22.50
|
21.90
|
22.30
|
22.13
|
7.10
|
276,300
|
|
|
1/21/2019
|
-0.70 / -3.02%
|
23.30
|
23.40
|
22.30
|
22.50
|
22.93
|
7.17
|
309,200
|
|
|
1/18/2019
|
-0.80 / -3.33%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.50
|
7.39
|
210,100
|
|
|
1/17/2019
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.50
|
24.00
|
23.73
|
7.65
|
218,100
|
|
|
1/16/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.40
|
23.80
|
23.61
|
7.58
|
207,400
|
|
|
1/15/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.20
|
23.80
|
23.48
|
7.58
|
642,700
|
|
|
1/14/2019
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.40
|
23.80
|
23.67
|
7.58
|
206,500
|
|
|
1/11/2019
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.70
|
23.90
|
23.82
|
7.61
|
224,400
|
|
|
1/10/2019
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.30
|
24.00
|
23.60
|
7.65
|
727,900
|
|
|
1/9/2019
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.30
|
23.50
|
23.40
|
7.49
|
382,800
|
|
|
1/8/2019
|
+0.10 / +0.43%
|
23.30
|
23.50
|
23.10
|
23.40
|
23.32
|
7.45
|
275,700
|
|
|
1/7/2019
|
0.00 / 0.00%
|
22.80
|
23.70
|
22.80
|
23.30
|
23.30
|
7.42
|
403,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|