|
|
Closing price on 3/23/2018
|
|
| Open |
23.60 |
| High |
23.60 |
| Low |
21.60 |
| Volume |
2,209,717 |
| Split-adjusted Price |
14.36 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2018
|
-0.80 / -3.35%
|
23.60
|
23.60
|
21.60
|
23.10
|
23.06
|
14.36
|
2,209,717
|
|
|
3/22/2018
|
-0.60 / -2.45%
|
24.60
|
24.60
|
23.80
|
23.90
|
24.06
|
14.86
|
1,089,971
|
|
|
3/21/2018
|
0.00 / 0.00%
|
24.70
|
24.80
|
23.90
|
24.50
|
24.33
|
15.23
|
1,941,018
|
|
|
3/20/2018
|
-0.50 / -2.00%
|
24.80
|
25.00
|
24.50
|
24.50
|
24.66
|
15.23
|
1,040,935
|
|
|
3/19/2018
|
0.00 / 0.00%
|
25.00
|
25.40
|
24.70
|
25.00
|
24.98
|
15.54
|
2,215,856
|
|
|
3/16/2018
|
+0.20 / +0.81%
|
24.80
|
25.30
|
24.60
|
25.00
|
24.95
|
15.54
|
2,037,994
|
|
|
3/15/2018
|
+0.40 / +1.64%
|
24.00
|
25.00
|
24.00
|
24.80
|
24.66
|
15.42
|
1,314,521
|
|
|
3/14/2018
|
-0.10 / -0.41%
|
24.50
|
24.60
|
24.00
|
24.40
|
24.28
|
15.17
|
930,026
|
|
|
3/13/2018
|
+0.90 / +3.81%
|
23.60
|
24.50
|
23.60
|
24.50
|
24.13
|
15.23
|
988,122
|
|
|
3/12/2018
|
-0.40 / -1.67%
|
24.10
|
24.30
|
23.60
|
23.60
|
23.89
|
14.67
|
1,357,814
|
|
|
3/9/2018
|
-0.30 / -1.23%
|
24.30
|
24.60
|
23.80
|
24.00
|
24.26
|
14.92
|
1,128,347
|
|
|
3/8/2018
|
0.00 / 0.00%
|
24.30
|
24.50
|
23.90
|
24.30
|
24.21
|
15.10
|
1,207,180
|
|
|
3/7/2018
|
-1.10 / -4.33%
|
25.70
|
25.70
|
23.70
|
24.30
|
24.51
|
15.10
|
2,296,217
|
|
|
3/6/2018
|
+0.20 / +0.79%
|
25.00
|
25.50
|
24.50
|
25.40
|
25.01
|
15.79
|
4,144,798
|
|
|
3/5/2018
|
-1.00 / -3.82%
|
26.20
|
26.20
|
25.20
|
25.20
|
25.74
|
15.66
|
4,311,311
|
|
|
3/2/2018
|
+1.20 / +4.80%
|
24.90
|
26.20
|
24.60
|
26.20
|
25.47
|
16.29
|
5,189,185
|
|
|
3/1/2018
|
+1.50 / +6.38%
|
23.40
|
25.00
|
23.30
|
25.00
|
24.50
|
15.54
|
4,800,933
|
|
|
2/28/2018
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.10
|
23.50
|
23.51
|
14.61
|
1,737,168
|
|
|
2/27/2018
|
+0.10 / +0.43%
|
23.40
|
23.80
|
22.90
|
23.50
|
23.25
|
14.61
|
1,824,538
|
|
|
2/26/2018
|
-0.30 / -1.27%
|
23.80
|
24.10
|
23.30
|
23.40
|
23.81
|
14.55
|
2,052,656
|
|
|
2/23/2018
|
-0.10 / -0.42%
|
23.80
|
24.00
|
23.50
|
23.70
|
23.72
|
14.73
|
1,927,823
|
|
|
2/22/2018
|
-0.20 / -0.83%
|
23.90
|
24.00
|
23.50
|
23.80
|
23.78
|
14.79
|
2,197,825
|
|
|
2/21/2018
|
+0.90 / +3.90%
|
23.40
|
24.30
|
23.10
|
24.00
|
23.89
|
14.92
|
2,748,066
|
|
|
2/13/2018
|
+0.50 / +2.21%
|
22.80
|
23.30
|
22.80
|
23.10
|
23.05
|
14.36
|
1,170,066
|
|
|
2/12/2018
|
+1.00 / +4.63%
|
22.10
|
22.60
|
21.70
|
22.60
|
22.17
|
14.05
|
1,085,447
|
|
|
2/9/2018
|
-0.10 / -0.46%
|
21.00
|
21.70
|
19.80
|
21.60
|
20.67
|
13.43
|
2,544,222
|
|
|
2/8/2018
|
-1.30 / -5.65%
|
22.00
|
23.10
|
21.30
|
21.70
|
22.38
|
13.49
|
915,285
|
|
|
2/7/2018
|
+0.50 / +2.22%
|
23.00
|
24.00
|
22.80
|
23.00
|
23.20
|
14.30
|
1,126,660
|
|
|
2/6/2018
|
-0.70 / -3.02%
|
22.90
|
22.90
|
21.00
|
22.50
|
21.56
|
13.99
|
4,035,468
|
|
|
2/5/2018
|
-1.80 / -7.20%
|
25.00
|
25.00
|
22.90
|
23.20
|
23.50
|
14.42
|
4,495,686
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|