|
Closing price on 12/26/2018
|
|
| Open |
44.00 |
| High |
46.00 |
| Low |
44.00 |
| Volume |
164,110 |
| Split-adjusted Price |
10.78 |
|
|
VCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2018
|
+1.50 / +3.37%
|
44.00
|
46.00
|
44.00
|
46.00
|
45.49
|
10.78
|
164,110
|
|
|
12/25/2018
|
-1.20 / -2.63%
|
43.05
|
45.20
|
43.00
|
44.50
|
43.62
|
10.43
|
56,880
|
|
|
12/24/2018
|
+0.20 / +0.44%
|
45.50
|
45.70
|
45.05
|
45.70
|
45.48
|
10.71
|
110,500
|
|
|
12/21/2018
|
+0.30 / +0.66%
|
44.20
|
45.50
|
44.20
|
45.50
|
45.08
|
10.67
|
69,370
|
|
|
12/20/2018
|
0.00 / 0.00%
|
43.50
|
45.30
|
43.50
|
45.20
|
45.04
|
10.60
|
142,900
|
|
|
12/19/2018
|
-0.30 / -0.66%
|
46.60
|
46.60
|
45.20
|
45.20
|
45.43
|
10.60
|
30,420
|
|
|
12/18/2018
|
+0.70 / +1.56%
|
42.00
|
45.60
|
42.00
|
45.50
|
44.86
|
10.67
|
97,630
|
|
|
12/17/2018
|
-3.25 / -6.76%
|
48.05
|
48.05
|
44.80
|
44.80
|
45.29
|
10.50
|
921,960
|
|
|
12/14/2018
|
-0.60 / -1.23%
|
49.20
|
49.30
|
47.50
|
48.05
|
48.33
|
11.26
|
173,030
|
|
|
12/13/2018
|
-0.95 / -1.92%
|
49.80
|
50.10
|
48.65
|
48.65
|
49.40
|
11.41
|
116,710
|
|
|
12/12/2018
|
+0.60 / +1.22%
|
49.00
|
49.60
|
48.70
|
49.60
|
49.01
|
11.63
|
89,520
|
|
|
12/11/2018
|
-0.40 / -0.81%
|
49.80
|
49.80
|
49.00
|
49.00
|
49.27
|
11.49
|
59,350
|
|
|
12/10/2018
|
-1.30 / -2.56%
|
50.70
|
50.70
|
49.30
|
49.40
|
49.67
|
11.58
|
98,950
|
|
|
12/7/2018
|
+0.80 / +1.60%
|
50.00
|
50.70
|
49.90
|
50.70
|
50.28
|
11.89
|
305,520
|
|
|
12/6/2018
|
-0.05 / -0.10%
|
49.95
|
50.20
|
49.50
|
49.90
|
49.87
|
11.70
|
262,040
|
|
|
12/5/2018
|
-0.15 / -0.30%
|
50.10
|
50.10
|
49.70
|
49.95
|
49.95
|
11.71
|
160,430
|
|
|
12/4/2018
|
0.00 / 0.00%
|
50.50
|
50.80
|
49.90
|
50.10
|
50.12
|
11.75
|
65,740
|
|
|
12/3/2018
|
+0.90 / +1.83%
|
50.20
|
50.90
|
49.70
|
50.10
|
50.03
|
11.75
|
125,900
|
|
|
11/30/2018
|
-1.70 / -3.34%
|
50.90
|
51.80
|
49.20
|
49.20
|
50.04
|
11.53
|
372,870
|
|
|
11/29/2018
|
0.00 / 0.00%
|
51.30
|
51.90
|
50.60
|
50.90
|
50.97
|
11.93
|
25,660
|
|
|
11/28/2018
|
-0.60 / -1.17%
|
51.50
|
51.60
|
50.00
|
50.90
|
51.09
|
11.93
|
49,190
|
|
|
11/27/2018
|
+0.70 / +1.38%
|
51.70
|
51.70
|
51.50
|
51.50
|
51.52
|
12.07
|
143,790
|
|
|
11/26/2018
|
+0.10 / +0.20%
|
50.70
|
50.90
|
50.50
|
50.80
|
50.72
|
11.91
|
24,840
|
|
|
11/23/2018
|
-0.20 / -0.39%
|
51.00
|
51.10
|
50.60
|
50.70
|
50.90
|
11.89
|
160,920
|
|
|
11/22/2018
|
+1.50 / +3.04%
|
50.00
|
50.90
|
49.70
|
50.90
|
50.26
|
11.93
|
121,530
|
|
|
11/21/2018
|
+0.40 / +0.82%
|
49.40
|
49.40
|
48.60
|
49.40
|
49.01
|
11.58
|
60,680
|
|
|
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
|
|
|