|
Closing price on 1/23/2019
|
|
| Open |
39.00 |
| High |
39.40 |
| Low |
39.00 |
| Volume |
54,620 |
| Split-adjusted Price |
9.28 |
|
|
VCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2019
|
-0.10 / -0.25%
|
39.00
|
39.40
|
39.00
|
39.30
|
39.05
|
9.28
|
54,620
|
|
|
1/22/2019
|
+0.50 / +1.29%
|
39.00
|
39.70
|
38.80
|
39.40
|
39.29
|
9.30
|
249,000
|
|
|
1/21/2019
|
-0.10 / -0.26%
|
38.20
|
39.50
|
38.20
|
38.90
|
38.99
|
9.19
|
34,310
|
|
|
1/18/2019
|
-0.40 / -1.02%
|
39.40
|
39.60
|
38.80
|
39.00
|
39.03
|
9.21
|
58,980
|
|
|
1/17/2019
|
-0.30 / -0.76%
|
39.70
|
39.80
|
39.40
|
39.40
|
39.56
|
9.30
|
6,370
|
|
|
1/16/2019
|
+0.20 / +0.51%
|
39.90
|
39.90
|
39.40
|
39.70
|
39.56
|
9.37
|
297,900
|
|
|
1/15/2019
|
+1.35 / +3.54%
|
38.15
|
39.50
|
38.15
|
39.50
|
38.99
|
9.33
|
66,220
|
|
|
1/14/2019
|
-0.45 / -1.17%
|
38.10
|
38.85
|
38.10
|
38.15
|
38.34
|
9.01
|
34,350
|
|
|
1/11/2019
|
+0.35 / +0.92%
|
39.00
|
39.20
|
38.50
|
38.60
|
38.78
|
9.11
|
75,450
|
|
|
1/10/2019
|
-0.65 / -1.67%
|
38.90
|
39.00
|
38.10
|
38.25
|
38.53
|
9.03
|
128,720
|
|
|
1/9/2019
|
-0.10 / -0.26%
|
39.00
|
39.80
|
38.90
|
38.90
|
39.19
|
9.19
|
161,560
|
|
|
1/8/2019
|
-2.50 / -6.02%
|
42.00
|
42.00
|
38.80
|
39.00
|
39.47
|
9.21
|
225,860
|
|
|
1/7/2019
|
-1.40 / -3.26%
|
43.00
|
43.00
|
41.50
|
41.50
|
41.99
|
9.80
|
39,200
|
|
|
1/4/2019
|
-1.50 / -3.38%
|
41.90
|
43.90
|
41.50
|
42.90
|
42.19
|
10.13
|
104,350
|
|
|
1/3/2019
|
-0.60 / -1.33%
|
46.40
|
46.40
|
41.90
|
44.40
|
43.72
|
10.48
|
26,050
|
|
|
1/2/2019
|
-1.55 / -3.33%
|
46.80
|
46.80
|
45.00
|
45.00
|
45.85
|
10.63
|
19,980
|
|
|
12/28/2018
|
-0.75 / -1.59%
|
47.30
|
47.90
|
46.00
|
46.55
|
47.26
|
10.99
|
132,640
|
|
|
12/27/2018
|
+1.30 / +2.83%
|
46.50
|
47.50
|
46.00
|
47.30
|
47.03
|
11.17
|
106,900
|
|
|
12/26/2018
|
+1.50 / +3.37%
|
44.00
|
46.00
|
44.00
|
46.00
|
45.49
|
10.86
|
164,110
|
|
|
12/25/2018
|
-1.20 / -2.63%
|
43.05
|
45.20
|
43.00
|
44.50
|
43.62
|
10.51
|
56,880
|
|
|
12/24/2018
|
+0.20 / +0.44%
|
45.50
|
45.70
|
45.05
|
45.70
|
45.48
|
10.79
|
110,500
|
|
|
12/21/2018
|
+0.30 / +0.66%
|
44.20
|
45.50
|
44.20
|
45.50
|
45.08
|
10.74
|
69,370
|
|
|
12/20/2018
|
0.00 / 0.00%
|
43.50
|
45.30
|
43.50
|
45.20
|
45.04
|
10.67
|
142,900
|
|
|
12/19/2018
|
-0.30 / -0.66%
|
46.60
|
46.60
|
45.20
|
45.20
|
45.43
|
10.67
|
30,420
|
|
|
12/18/2018
|
+0.70 / +1.56%
|
42.00
|
45.60
|
42.00
|
45.50
|
44.86
|
10.74
|
97,630
|
|
|
12/17/2018
|
-3.25 / -6.76%
|
48.05
|
48.05
|
44.80
|
44.80
|
45.29
|
10.58
|
921,960
|
|
|
12/14/2018
|
-0.60 / -1.23%
|
49.20
|
49.30
|
47.50
|
48.05
|
48.33
|
11.35
|
173,030
|
|
|
12/13/2018
|
-0.95 / -1.92%
|
49.80
|
50.10
|
48.65
|
48.65
|
49.40
|
11.49
|
116,710
|
|
|
12/12/2018
|
+0.60 / +1.22%
|
49.00
|
49.60
|
48.70
|
49.60
|
49.01
|
11.71
|
89,520
|
|
|
12/11/2018
|
-0.40 / -0.81%
|
49.80
|
49.80
|
49.00
|
49.00
|
49.27
|
11.57
|
59,350
|
|
|