|
|
Closing price on 6/3/2020
|
|
| Open |
23.55 |
| High |
24.15 |
| Low |
23.40 |
| Volume |
387,580 |
| Split-adjusted Price |
5.81 |
|
|
VCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2020
|
-0.15 / -0.63%
|
23.55
|
24.15
|
23.40
|
23.65
|
23.70
|
5.81
|
387,580
|
|
|
6/2/2020
|
+0.25 / +1.06%
|
23.80
|
24.55
|
23.75
|
23.80
|
24.17
|
5.85
|
1,134,730
|
|
|
6/1/2020
|
+0.75 / +3.29%
|
23.00
|
23.60
|
22.90
|
23.55
|
23.38
|
5.79
|
272,620
|
|
|
5/29/2020
|
-0.55 / -2.36%
|
23.15
|
23.40
|
22.65
|
22.80
|
22.83
|
5.60
|
1,256,510
|
|
|
5/28/2020
|
+0.35 / +1.52%
|
23.30
|
23.50
|
22.85
|
23.35
|
23.08
|
5.74
|
846,770
|
|
|
5/27/2020
|
-1.00 / -4.17%
|
24.30
|
24.45
|
23.00
|
23.00
|
24.00
|
5.65
|
747,450
|
|
|
5/26/2020
|
+0.60 / +2.56%
|
23.40
|
24.50
|
23.40
|
24.00
|
24.06
|
5.90
|
920,040
|
|
|
5/25/2020
|
+0.20 / +0.86%
|
23.20
|
23.70
|
22.90
|
23.40
|
23.14
|
5.75
|
744,260
|
|
|
5/22/2020
|
-0.10 / -0.43%
|
23.40
|
23.85
|
22.80
|
23.20
|
23.28
|
5.70
|
798,190
|
|
|
5/21/2020
|
-0.75 / -3.12%
|
23.90
|
24.25
|
22.80
|
23.30
|
23.41
|
5.73
|
1,134,540
|
|
|
5/20/2020
|
-0.45 / -1.84%
|
23.60
|
24.30
|
23.60
|
24.05
|
24.00
|
5.91
|
374,340
|
|
|
5/19/2020
|
+0.50 / +2.08%
|
24.60
|
24.90
|
23.50
|
24.50
|
24.22
|
6.02
|
677,230
|
|
|
5/18/2020
|
+0.95 / +4.12%
|
23.00
|
24.30
|
22.80
|
24.00
|
23.68
|
5.90
|
600,770
|
|
|
5/15/2020
|
+0.35 / +1.54%
|
22.70
|
23.90
|
22.65
|
23.05
|
23.18
|
5.67
|
791,520
|
|
|
5/14/2020
|
+0.90 / +4.13%
|
21.30
|
23.30
|
21.20
|
22.70
|
22.82
|
5.58
|
1,082,520
|
|
|
5/13/2020
|
-0.65 / -2.90%
|
21.65
|
22.40
|
21.00
|
21.80
|
21.77
|
5.36
|
952,830
|
|
|
5/12/2020
|
+1.45 / +6.90%
|
22.45
|
22.45
|
21.90
|
22.45
|
22.36
|
5.52
|
1,566,100
|
|
|
5/11/2020
|
+1.35 / +6.87%
|
20.85
|
21.00
|
20.10
|
21.00
|
20.94
|
5.16
|
4,725,760
|
|
|
5/8/2020
|
+0.65 / +3.42%
|
19.05
|
20.30
|
19.05
|
19.65
|
20.08
|
4.83
|
1,299,710
|
|
|
5/7/2020
|
+0.60 / +3.26%
|
18.40
|
19.00
|
18.35
|
19.00
|
18.72
|
4.67
|
393,280
|
|
|
5/6/2020
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.30
|
18.40
|
18.47
|
4.52
|
143,670
|
|
|
5/5/2020
|
+0.75 / +4.23%
|
18.20
|
18.50
|
17.80
|
18.50
|
18.22
|
4.55
|
281,980
|
|
|
5/4/2020
|
+0.15 / +0.85%
|
17.50
|
18.60
|
17.40
|
17.75
|
18.13
|
4.36
|
413,270
|
|
|
4/29/2020
|
-0.10 / -0.56%
|
17.65
|
17.70
|
17.40
|
17.60
|
17.49
|
4.33
|
303,380
|
|
|
4/28/2020
|
+0.05 / +0.28%
|
17.60
|
17.70
|
17.35
|
17.70
|
17.53
|
4.35
|
314,120
|
|
|
4/27/2020
|
-0.75 / -4.08%
|
18.40
|
18.50
|
17.50
|
17.65
|
17.82
|
4.34
|
349,740
|
|
|
4/24/2020
|
-0.40 / -2.13%
|
18.50
|
18.55
|
18.30
|
18.40
|
18.44
|
4.52
|
549,750
|
|
|
4/23/2020
|
+0.50 / +2.73%
|
18.80
|
19.10
|
18.30
|
18.80
|
18.81
|
4.62
|
603,730
|
|
|
4/22/2020
|
+0.50 / +2.81%
|
17.00
|
18.60
|
17.00
|
18.30
|
17.94
|
4.50
|
460,820
|
|
|
4/21/2020
|
-1.30 / -6.81%
|
18.50
|
18.80
|
17.80
|
17.80
|
18.24
|
4.38
|
690,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|