|
Closing price on 6/6/2019
|
|
| Open |
31.00 |
| High |
31.00 |
| Low |
30.30 |
| Volume |
482,120 |
| Split-adjusted Price |
7.50 |
|
|
VCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2019
|
-0.35 / -1.13%
|
31.00
|
31.00
|
30.30
|
30.50
|
30.41
|
7.50
|
482,120
|
|
|
6/5/2019
|
+0.40 / +1.31%
|
30.70
|
31.30
|
30.40
|
30.85
|
30.66
|
7.58
|
80,810
|
|
|
6/4/2019
|
-0.05 / -0.16%
|
30.50
|
30.50
|
30.10
|
30.45
|
30.32
|
7.48
|
418,570
|
|
|
6/3/2019
|
+0.20 / +0.66%
|
30.00
|
30.60
|
30.00
|
30.50
|
30.10
|
7.50
|
73,980
|
|
|
5/31/2019
|
-0.10 / -0.33%
|
30.45
|
30.50
|
30.30
|
30.30
|
30.37
|
7.45
|
111,830
|
|
|
5/30/2019
|
0.00 / 0.00%
|
30.40
|
30.45
|
30.10
|
30.40
|
30.26
|
7.47
|
139,840
|
|
|
5/29/2019
|
-0.10 / -0.33%
|
30.60
|
30.60
|
30.40
|
30.40
|
30.44
|
7.47
|
52,920
|
|
|
5/28/2019
|
0.00 / 0.00%
|
30.50
|
30.85
|
30.10
|
30.50
|
30.54
|
7.50
|
475,430
|
|
|
5/27/2019
|
-0.60 / -1.93%
|
31.10
|
31.70
|
30.50
|
30.50
|
30.73
|
7.50
|
53,950
|
|
|
5/24/2019
|
-0.50 / -1.58%
|
31.25
|
31.85
|
31.00
|
31.10
|
31.21
|
7.64
|
734,930
|
|
|
5/23/2019
|
+0.30 / +0.96%
|
31.05
|
31.60
|
31.05
|
31.60
|
31.27
|
7.77
|
92,870
|
|
|
5/22/2019
|
-0.30 / -0.95%
|
31.50
|
31.60
|
31.25
|
31.30
|
31.33
|
7.69
|
374,930
|
|
|
5/21/2019
|
0.00 / 0.00%
|
31.60
|
31.95
|
31.60
|
31.60
|
31.78
|
7.77
|
150,360
|
|
|
5/20/2019
|
+0.70 / +2.27%
|
31.00
|
31.60
|
30.70
|
31.60
|
31.44
|
7.77
|
110,090
|
|
|
5/17/2019
|
+0.05 / +0.16%
|
31.00
|
31.25
|
30.85
|
30.90
|
30.96
|
7.59
|
61,820
|
|
|
5/16/2019
|
-1.05 / -3.29%
|
31.90
|
31.90
|
30.80
|
30.85
|
31.16
|
7.58
|
70,950
|
|
|
5/15/2019
|
-0.05 / -0.16%
|
31.95
|
32.50
|
31.80
|
31.90
|
31.94
|
7.67
|
174,880
|
|
|
5/14/2019
|
+0.05 / +0.16%
|
31.30
|
32.00
|
31.30
|
31.95
|
31.86
|
7.68
|
222,020
|
|
|
5/13/2019
|
-0.50 / -1.54%
|
32.05
|
32.05
|
31.70
|
31.90
|
31.98
|
7.67
|
283,420
|
|
|
5/10/2019
|
+1.55 / +5.02%
|
30.85
|
32.50
|
30.85
|
32.40
|
31.90
|
7.79
|
151,770
|
|
|
5/9/2019
|
+1.15 / +3.87%
|
29.70
|
31.00
|
29.70
|
30.85
|
30.59
|
7.42
|
479,760
|
|
|
5/8/2019
|
-1.80 / -5.71%
|
31.50
|
31.50
|
29.55
|
29.70
|
29.80
|
7.14
|
844,450
|
|
|
5/7/2019
|
-1.80 / -5.41%
|
33.35
|
33.70
|
31.40
|
31.50
|
32.02
|
7.57
|
218,590
|
|
|
5/6/2019
|
-1.50 / -4.31%
|
34.50
|
34.50
|
33.30
|
33.30
|
33.82
|
8.01
|
93,590
|
|
|
5/3/2019
|
-0.40 / -1.14%
|
35.30
|
35.30
|
34.10
|
34.80
|
34.69
|
8.37
|
42,610
|
|
|
5/2/2019
|
-0.10 / -0.28%
|
36.10
|
36.10
|
35.00
|
35.20
|
35.15
|
8.46
|
44,690
|
|
|
4/26/2019
|
0.00 / 0.00%
|
35.25
|
35.70
|
35.00
|
35.30
|
35.18
|
8.49
|
244,640
|
|
|
4/25/2019
|
0.00 / 0.00%
|
35.40
|
35.50
|
35.00
|
35.30
|
35.16
|
8.49
|
48,060
|
|
|
4/24/2019
|
-0.40 / -1.12%
|
36.60
|
36.60
|
35.30
|
35.30
|
35.51
|
8.49
|
119,210
|
|
|
4/23/2019
|
0.00 / 0.00%
|
36.55
|
36.55
|
35.50
|
35.70
|
35.73
|
8.58
|
5,447,510
|
|
|