|
Closing price on 1/9/2015
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.60 |
| Volume |
5,320 |
| Split-adjusted Price |
3.30 |
|
|
VCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2015
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
3.30
|
5,320
|
|
|
1/8/2015
|
-1.70 / -9.77%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
3.30
|
1,300
|
|
|
1/7/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
3.66
|
0
|
|
|
1/6/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
3.66
|
0
|
|
|
1/5/2015
|
+1.50 / +9.43%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
3.66
|
100
|
|
|
12/31/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.34
|
0
|
|
|
12/30/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.34
|
0
|
|
|
12/29/2014
|
+0.30 / +1.92%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
3.34
|
3,020
|
|
|
12/26/2014
|
+0.60 / +4.00%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.60
|
3.28
|
2,200
|
|
|
12/25/2014
|
-0.90 / -5.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.15
|
1,400
|
|
|
12/24/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.34
|
0
|
|
|
12/23/2014
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.50
|
15.90
|
15.90
|
3.34
|
1,800
|
|
|
12/22/2014
|
+0.40 / +2.58%
|
15.80
|
15.90
|
14.40
|
15.90
|
15.90
|
3.34
|
8,000
|
|
|
12/19/2014
|
+0.70 / +4.73%
|
14.10
|
15.50
|
14.10
|
15.50
|
15.50
|
3.26
|
3,320
|
|
|
12/18/2014
|
+0.80 / +5.71%
|
14.80
|
14.90
|
13.90
|
14.80
|
14.80
|
3.11
|
2,880
|
|
|
12/17/2014
|
-1.00 / -6.67%
|
15.00
|
15.00
|
13.60
|
14.00
|
14.00
|
2.94
|
4,300
|
|
|
12/16/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.15
|
0
|
|
|
12/15/2014
|
-0.70 / -4.46%
|
14.20
|
15.00
|
14.20
|
15.00
|
15.00
|
3.15
|
600
|
|
|
12/12/2014
|
+1.40 / +9.79%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.30
|
200
|
|
|
12/11/2014
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.01
|
0
|
|
|
12/10/2014
|
+1.30 / +10.00%
|
14.00
|
14.30
|
13.10
|
14.30
|
14.30
|
3.01
|
3,420
|
|
|
12/9/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.73
|
0
|
|
|
12/8/2014
|
-0.30 / -2.26%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.73
|
500
|
|
|
12/5/2014
|
+1.20 / +9.92%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2.80
|
430
|
|
|
12/4/2014
|
-1.20 / -9.02%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.54
|
100
|
|
|
12/3/2014
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2.80
|
0
|
|
|
12/2/2014
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2.80
|
0
|
|
|
12/1/2014
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2.80
|
400
|
|
|
11/28/2014
|
-0.60 / -4.32%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2.80
|
1,610
|
|
|
11/27/2014
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.92
|
10
|
|
|