|
Closing price on 7/5/2019
|
|
| Open |
31.90 |
| High |
31.90 |
| Low |
31.35 |
| Volume |
38,680 |
| Split-adjusted Price |
7.79 |
|
|
VCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2019
|
+0.35 / +1.12%
|
31.90
|
31.90
|
31.35
|
31.70
|
31.49
|
7.79
|
38,680
|
|
|
7/4/2019
|
+0.55 / +1.79%
|
30.85
|
31.35
|
30.80
|
31.35
|
31.00
|
7.71
|
32,030
|
|
|
7/3/2019
|
0.00 / 0.00%
|
30.80
|
31.40
|
30.70
|
30.80
|
30.78
|
7.57
|
10,170
|
|
|
7/2/2019
|
+0.35 / +1.15%
|
30.80
|
31.20
|
30.60
|
30.80
|
30.81
|
7.57
|
60,460
|
|
|
7/1/2019
|
+0.25 / +0.83%
|
30.20
|
31.60
|
30.20
|
30.45
|
30.81
|
7.48
|
1,032,230
|
|
|
6/28/2019
|
-0.60 / -1.95%
|
30.70
|
30.90
|
30.20
|
30.20
|
30.62
|
7.42
|
36,510
|
|
|
6/27/2019
|
+0.10 / +0.33%
|
30.20
|
31.40
|
30.20
|
30.80
|
30.88
|
7.57
|
39,890
|
|
|
6/26/2019
|
-1.30 / -4.06%
|
32.30
|
32.30
|
30.70
|
30.70
|
31.28
|
7.55
|
800,887
|
|
|
6/25/2019
|
-0.50 / -1.54%
|
32.30
|
32.50
|
31.70
|
32.00
|
32.04
|
7.87
|
23,530
|
|
|
6/24/2019
|
-0.20 / -0.61%
|
32.20
|
32.60
|
32.10
|
32.50
|
32.33
|
7.99
|
35,910
|
|
|
6/21/2019
|
0.00 / 0.00%
|
32.70
|
33.00
|
32.40
|
32.70
|
32.51
|
8.04
|
28,240
|
|
|
6/20/2019
|
-0.20 / -0.61%
|
32.60
|
32.70
|
32.50
|
32.70
|
32.57
|
8.04
|
144,490
|
|
|
6/19/2019
|
0.00 / 0.00%
|
33.20
|
33.20
|
32.50
|
32.90
|
32.82
|
8.09
|
279,960
|
|
|
6/18/2019
|
+0.10 / +0.30%
|
32.90
|
33.20
|
32.50
|
32.90
|
32.85
|
8.09
|
232,420
|
|
|
6/17/2019
|
+0.20 / +0.61%
|
32.60
|
33.20
|
32.20
|
32.80
|
32.87
|
8.06
|
100,930
|
|
|
6/14/2019
|
0.00 / 0.00%
|
32.60
|
33.00
|
32.60
|
32.60
|
32.80
|
8.01
|
93,220
|
|
|
6/13/2019
|
+0.80 / +2.52%
|
31.50
|
32.80
|
31.50
|
32.60
|
32.52
|
8.01
|
338,070
|
|
|
6/12/2019
|
-0.70 / -2.15%
|
32.00
|
32.10
|
31.80
|
31.80
|
31.99
|
7.82
|
40,050
|
|
|
6/11/2019
|
+0.40 / +1.25%
|
32.50
|
33.10
|
32.40
|
32.50
|
32.72
|
7.99
|
155,450
|
|
|
6/10/2019
|
+1.45 / +4.73%
|
31.00
|
32.10
|
31.00
|
32.10
|
31.62
|
7.89
|
148,050
|
|
|
6/7/2019
|
+0.15 / +0.49%
|
30.65
|
31.10
|
30.20
|
30.65
|
30.85
|
7.53
|
147,700
|
|
|
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
|
|
|