|
|
Closing price on 8/20/2019
|
|
| Open |
22.70 |
| High |
23.00 |
| Low |
22.70 |
| Volume |
158,700 |
| Split-adjusted Price |
7.30 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2019
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.70
|
22.90
|
22.88
|
7.30
|
158,700
|
|
|
8/19/2019
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.60
|
22.80
|
22.76
|
7.26
|
174,200
|
|
|
8/16/2019
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.60
|
22.80
|
22.66
|
7.26
|
156,100
|
|
|
8/15/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.59
|
7.23
|
154,200
|
|
|
8/14/2019
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.50
|
22.70
|
22.63
|
7.23
|
178,500
|
|
|
8/13/2019
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.64
|
7.23
|
160,500
|
|
|
8/12/2019
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.60
|
22.80
|
22.78
|
7.26
|
170,200
|
|
|
8/9/2019
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.60
|
22.80
|
22.65
|
7.26
|
148,800
|
|
|
8/8/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.60
|
7.23
|
165,200
|
|
|
8/7/2019
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.50
|
22.70
|
22.62
|
7.23
|
153,200
|
|
|
8/6/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.67
|
7.23
|
166,300
|
|
|
8/5/2019
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.60
|
22.70
|
22.67
|
7.23
|
161,100
|
|
|
8/2/2019
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.60
|
22.80
|
22.66
|
7.26
|
182,500
|
|
|
8/1/2019
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.60
|
22.70
|
22.64
|
7.23
|
148,400
|
|
|
7/31/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.63
|
7.23
|
242,200
|
|
|
7/30/2019
|
-0.20 / -0.87%
|
22.80
|
22.90
|
22.70
|
22.70
|
22.80
|
7.23
|
163,200
|
|
|
7/29/2019
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.70
|
22.90
|
22.77
|
7.30
|
163,400
|
|
|
7/26/2019
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.60
|
22.80
|
22.70
|
7.26
|
176,800
|
|
|
7/25/2019
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.60
|
22.70
|
22.69
|
7.23
|
169,100
|
|
|
7/24/2019
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.40
|
22.60
|
22.59
|
7.20
|
174,900
|
|
|
7/23/2019
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.40
|
22.60
|
22.62
|
7.20
|
189,100
|
|
|
7/22/2019
|
-0.30 / -1.30%
|
23.00
|
23.10
|
22.70
|
22.80
|
22.88
|
7.26
|
203,300
|
|
|
7/19/2019
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.80
|
23.10
|
22.98
|
7.36
|
213,200
|
|
|
7/18/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
23.00
|
22.90
|
7.33
|
228,100
|
|
|
7/17/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.94
|
7.33
|
215,600
|
|
|
7/16/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.80
|
23.00
|
22.94
|
7.33
|
230,800
|
|
|
7/15/2019
|
-0.20 / -0.86%
|
23.10
|
23.30
|
23.00
|
23.00
|
23.10
|
7.33
|
230,300
|
|
|
7/12/2019
|
+0.10 / +0.43%
|
23.10
|
23.20
|
23.00
|
23.20
|
23.07
|
7.39
|
264,700
|
|
|
7/11/2019
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.00
|
23.10
|
23.12
|
7.36
|
254,200
|
|
|
7/10/2019
|
-0.20 / -0.86%
|
23.20
|
23.30
|
23.00
|
23.10
|
23.16
|
7.36
|
272,700
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|