|
|
Closing price on 7/26/2019
|
|
| Open |
22.70 |
| High |
22.80 |
| Low |
22.60 |
| Volume |
176,800 |
| Split-adjusted Price |
7.93 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2019
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.60
|
22.80
|
22.70
|
7.93
|
176,800
|
|
|
7/25/2019
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.60
|
22.70
|
22.69
|
7.90
|
169,100
|
|
|
7/24/2019
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.40
|
22.60
|
22.59
|
7.86
|
174,900
|
|
|
7/23/2019
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.40
|
22.60
|
22.62
|
7.86
|
189,100
|
|
|
7/22/2019
|
-0.30 / -1.30%
|
23.00
|
23.10
|
22.70
|
22.80
|
22.88
|
7.93
|
203,300
|
|
|
7/19/2019
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.80
|
23.10
|
22.98
|
8.04
|
213,200
|
|
|
7/18/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
23.00
|
22.90
|
8.00
|
228,100
|
|
|
7/17/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.94
|
8.00
|
215,600
|
|
|
7/16/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.80
|
23.00
|
22.94
|
8.00
|
230,800
|
|
|
7/15/2019
|
-0.20 / -0.86%
|
23.10
|
23.30
|
23.00
|
23.00
|
23.10
|
8.00
|
230,300
|
|
|
7/12/2019
|
+0.10 / +0.43%
|
23.10
|
23.20
|
23.00
|
23.20
|
23.07
|
8.07
|
264,700
|
|
|
7/11/2019
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.00
|
23.10
|
23.12
|
8.04
|
254,200
|
|
|
7/10/2019
|
-0.20 / -0.86%
|
23.20
|
23.30
|
23.00
|
23.10
|
23.16
|
8.04
|
272,700
|
|
|
7/9/2019
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.00
|
23.30
|
23.08
|
8.10
|
491,700
|
|
|
7/8/2019
|
+0.10 / +0.43%
|
23.20
|
23.40
|
23.00
|
23.30
|
23.16
|
8.10
|
255,900
|
|
|
7/5/2019
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.10
|
23.20
|
23.26
|
8.07
|
215,800
|
|
|
7/4/2019
|
-0.10 / -0.43%
|
23.40
|
23.50
|
23.20
|
23.30
|
23.33
|
8.10
|
249,500
|
|
|
7/3/2019
|
-0.10 / -0.43%
|
23.40
|
23.50
|
23.20
|
23.40
|
23.32
|
8.14
|
972,400
|
|
|
7/2/2019
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.20
|
23.50
|
23.39
|
8.17
|
221,600
|
|
|
7/1/2019
|
+0.10 / +0.43%
|
23.30
|
23.60
|
23.20
|
23.50
|
23.43
|
8.17
|
390,900
|
|
|
6/28/2019
|
+0.10 / +0.43%
|
23.30
|
23.40
|
23.10
|
23.40
|
23.28
|
8.14
|
239,100
|
|
|
6/27/2019
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.20
|
23.30
|
23.29
|
8.10
|
727,300
|
|
|
6/26/2019
|
-0.20 / -0.85%
|
23.60
|
23.60
|
23.30
|
23.40
|
23.45
|
8.14
|
282,700
|
|
|
6/25/2019
|
-0.10 / -0.42%
|
23.80
|
24.10
|
23.20
|
23.60
|
23.51
|
8.21
|
316,300
|
|
|
6/24/2019
|
+0.10 / +0.42%
|
23.60
|
23.70
|
23.40
|
23.70
|
23.60
|
8.24
|
181,600
|
|
|
6/21/2019
|
-0.10 / -0.42%
|
23.60
|
23.70
|
23.40
|
23.60
|
23.57
|
8.21
|
264,500
|
|
|
6/20/2019
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.50
|
23.70
|
23.63
|
8.24
|
275,700
|
|
|
6/19/2019
|
+0.40 / +1.72%
|
23.30
|
24.20
|
23.30
|
23.70
|
23.74
|
8.24
|
1,070,625
|
|
|
6/18/2019
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.00
|
23.30
|
23.12
|
8.10
|
1,517,137
|
|
|
6/17/2019
|
0.00 / 0.00%
|
23.20
|
23.50
|
23.20
|
23.30
|
23.29
|
8.10
|
248,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|