|
Closing price on 7/17/2018
|
|
| Open |
52.00 |
| High |
53.50 |
| Low |
52.00 |
| Volume |
84,210 |
| Split-adjusted Price |
12.52 |
|
|
VCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2018
|
+0.90 / +1.71%
|
52.00
|
53.50
|
52.00
|
53.40
|
52.59
|
12.52
|
84,210
|
|
|
7/16/2018
|
-0.10 / -0.19%
|
53.00
|
54.00
|
52.50
|
52.50
|
52.59
|
12.31
|
8,100
|
|
|
7/13/2018
|
-0.50 / -0.94%
|
52.00
|
53.20
|
52.00
|
52.60
|
52.97
|
12.33
|
40,380
|
|
|
7/12/2018
|
-1.90 / -3.45%
|
52.70
|
55.00
|
52.50
|
53.10
|
53.96
|
12.45
|
4,800
|
|
|
7/11/2018
|
-1.00 / -1.79%
|
56.00
|
56.00
|
52.30
|
55.00
|
54.80
|
12.89
|
98,900
|
|
|
7/10/2018
|
-20.00 / -26.32%
|
58.00
|
58.00
|
55.00
|
56.00
|
56.00
|
13.13
|
256,320
|
|
|
7/9/2018
|
+0.40 / +0.53%
|
75.60
|
79.00
|
75.00
|
76.00
|
77.17
|
13.02
|
196,590
|
|
|
7/6/2018
|
-1.00 / -1.31%
|
76.60
|
76.60
|
74.30
|
75.60
|
75.28
|
12.96
|
121,660
|
|
|
7/5/2018
|
+2.10 / +2.82%
|
72.60
|
76.60
|
72.60
|
76.60
|
74.95
|
13.13
|
113,150
|
|
|
7/4/2018
|
+3.00 / +4.20%
|
71.50
|
74.90
|
71.00
|
74.50
|
72.78
|
12.77
|
181,040
|
|
|
7/3/2018
|
-5.30 / -6.90%
|
77.00
|
77.20
|
71.50
|
71.50
|
73.83
|
12.25
|
237,600
|
|
|
7/2/2018
|
-5.70 / -6.91%
|
82.50
|
82.50
|
76.80
|
76.80
|
77.03
|
13.16
|
75,060
|
|
|
6/29/2018
|
+0.50 / +0.61%
|
82.00
|
85.60
|
81.60
|
82.50
|
82.95
|
14.14
|
11,440
|
|
|
6/28/2018
|
-2.50 / -2.96%
|
82.50
|
84.00
|
81.30
|
82.00
|
81.87
|
14.05
|
72,530
|
|
|
6/27/2018
|
-1.40 / -1.63%
|
85.70
|
86.00
|
84.50
|
84.50
|
85.40
|
14.48
|
70,420
|
|
|
6/26/2018
|
-0.10 / -0.12%
|
85.00
|
86.00
|
84.00
|
85.90
|
85.02
|
14.72
|
48,740
|
|
|
6/25/2018
|
+0.20 / +0.23%
|
85.80
|
86.00
|
84.00
|
86.00
|
85.10
|
14.74
|
100,900
|
|
|
6/22/2018
|
+2.80 / +3.37%
|
83.00
|
85.80
|
82.50
|
85.80
|
83.87
|
14.70
|
32,680
|
|
|
6/21/2018
|
-0.40 / -0.48%
|
81.20
|
83.00
|
81.20
|
83.00
|
82.34
|
14.22
|
29,610
|
|
|
6/20/2018
|
+0.60 / +0.72%
|
84.00
|
84.00
|
80.00
|
83.40
|
81.83
|
14.29
|
182,660
|
|
|
6/19/2018
|
-6.20 / -6.97%
|
85.00
|
87.80
|
82.80
|
82.80
|
83.17
|
14.19
|
370,130
|
|
|
6/18/2018
|
-5.00 / -5.32%
|
93.00
|
93.00
|
89.00
|
89.00
|
90.72
|
15.25
|
40,190
|
|
|
6/15/2018
|
+0.50 / +0.53%
|
96.00
|
96.00
|
93.50
|
94.00
|
94.41
|
16.11
|
51,510
|
|
|
6/14/2018
|
+2.10 / +2.30%
|
91.90
|
93.50
|
91.00
|
93.50
|
92.34
|
16.02
|
140,000
|
|
|
6/13/2018
|
+1.40 / +1.56%
|
90.00
|
91.40
|
89.50
|
91.40
|
90.01
|
15.66
|
12,410
|
|
|
6/12/2018
|
-3.20 / -3.43%
|
91.60
|
92.00
|
88.50
|
90.00
|
90.01
|
15.42
|
52,130
|
|
|
6/11/2018
|
+1.10 / +1.19%
|
90.10
|
93.50
|
90.10
|
93.20
|
92.21
|
15.97
|
100,570
|
|
|
6/8/2018
|
0.00 / 0.00%
|
91.00
|
92.30
|
90.50
|
92.10
|
91.71
|
15.78
|
40,030
|
|
|
6/7/2018
|
-0.10 / -0.11%
|
92.90
|
93.00
|
92.00
|
92.10
|
92.30
|
15.78
|
75,700
|
|
|
6/6/2018
|
0.00 / 0.00%
|
92.20
|
93.40
|
92.20
|
92.20
|
92.51
|
15.80
|
29,630
|
|
|