|
Closing price on 11/20/2018
|
|
| Open |
49.20 |
| High |
50.00 |
| Low |
47.00 |
| Volume |
170,310 |
| Split-adjusted Price |
11.49 |
|
|
VCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2018
|
-1.20 / -2.39%
|
49.20
|
50.00
|
47.00
|
49.00
|
48.72
|
11.49
|
170,310
|
|
|
11/19/2018
|
+0.30 / +0.60%
|
50.50
|
50.50
|
50.00
|
50.20
|
50.27
|
11.77
|
18,820
|
|
|
11/16/2018
|
+0.70 / +1.42%
|
50.40
|
50.90
|
49.80
|
49.90
|
50.12
|
11.70
|
44,050
|
|
|
11/15/2018
|
-2.80 / -5.38%
|
51.80
|
51.90
|
48.50
|
49.20
|
50.03
|
11.53
|
169,270
|
|
|
11/14/2018
|
-0.30 / -0.57%
|
52.00
|
52.40
|
51.60
|
52.00
|
51.93
|
12.19
|
15,250
|
|
|
11/13/2018
|
-1.20 / -2.24%
|
53.00
|
53.00
|
51.20
|
52.30
|
52.22
|
12.26
|
13,310
|
|
|
11/12/2018
|
+0.80 / +1.52%
|
51.00
|
53.50
|
51.00
|
53.50
|
52.29
|
12.54
|
104,040
|
|
|
11/9/2018
|
-1.30 / -2.41%
|
53.90
|
53.90
|
52.70
|
52.70
|
53.22
|
12.35
|
46,390
|
|
|
11/8/2018
|
0.00 / 0.00%
|
54.30
|
55.00
|
54.00
|
54.00
|
54.15
|
12.66
|
32,150
|
|
|
11/7/2018
|
-0.70 / -1.28%
|
54.90
|
54.90
|
53.40
|
54.00
|
53.63
|
12.66
|
68,380
|
|
|
11/6/2018
|
+0.70 / +1.30%
|
54.00
|
54.80
|
54.00
|
54.70
|
54.41
|
12.82
|
26,870
|
|
|
11/5/2018
|
0.00 / 0.00%
|
54.90
|
54.90
|
52.50
|
54.00
|
53.39
|
12.66
|
45,100
|
|
|
11/2/2018
|
+1.30 / +2.47%
|
53.00
|
54.00
|
52.70
|
54.00
|
53.46
|
12.66
|
147,720
|
|
|
11/1/2018
|
+0.40 / +0.76%
|
53.00
|
53.20
|
52.30
|
52.70
|
52.88
|
12.35
|
169,360
|
|
|
10/31/2018
|
+1.40 / +2.75%
|
51.40
|
52.30
|
51.20
|
52.30
|
51.80
|
12.26
|
67,130
|
|
|
10/30/2018
|
+0.90 / +1.80%
|
48.70
|
51.20
|
48.20
|
50.90
|
50.64
|
11.93
|
118,040
|
|
|
10/29/2018
|
+0.95 / +1.94%
|
48.15
|
51.00
|
48.15
|
50.00
|
50.27
|
11.72
|
221,180
|
|
|
10/26/2018
|
-3.65 / -6.93%
|
53.00
|
53.30
|
49.05
|
49.05
|
51.10
|
11.50
|
210,510
|
|
|
10/25/2018
|
-2.30 / -4.18%
|
51.40
|
53.00
|
51.40
|
52.70
|
52.24
|
12.35
|
123,670
|
|
|
10/24/2018
|
-1.00 / -1.79%
|
57.00
|
57.00
|
55.00
|
55.00
|
55.81
|
12.89
|
106,800
|
|
|
10/23/2018
|
-2.00 / -3.45%
|
58.00
|
58.20
|
55.00
|
56.00
|
56.40
|
13.13
|
152,290
|
|
|
10/22/2018
|
-2.30 / -3.81%
|
60.00
|
60.00
|
58.00
|
58.00
|
59.34
|
13.60
|
179,130
|
|
|
10/19/2018
|
-0.30 / -0.50%
|
59.10
|
60.60
|
59.10
|
60.30
|
60.04
|
14.14
|
57,810
|
|
|
10/18/2018
|
-0.60 / -0.98%
|
60.10
|
61.20
|
59.50
|
60.60
|
60.70
|
14.21
|
80,580
|
|
|
10/17/2018
|
+0.40 / +0.66%
|
61.40
|
61.70
|
60.90
|
61.20
|
61.22
|
14.35
|
97,690
|
|
|
10/16/2018
|
0.00 / 0.00%
|
60.80
|
60.90
|
60.30
|
60.80
|
60.73
|
14.25
|
70,490
|
|
|
10/15/2018
|
-0.20 / -0.33%
|
62.00
|
62.00
|
60.10
|
60.80
|
60.66
|
14.25
|
61,260
|
|
|
10/12/2018
|
+1.30 / +2.18%
|
56.60
|
61.80
|
56.60
|
61.00
|
60.52
|
14.30
|
298,410
|
|
|
10/11/2018
|
-4.30 / -6.72%
|
60.80
|
62.60
|
59.70
|
59.70
|
60.68
|
14.00
|
389,730
|
|
|
10/10/2018
|
-0.10 / -0.16%
|
64.20
|
65.00
|
63.80
|
64.00
|
64.37
|
15.00
|
114,680
|
|
|