|
Closing price on 3/29/2017
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
23.50 |
| Volume |
600 |
| Split-adjusted Price |
7.60 |
|
|
VCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2017
|
+0.20 / +0.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
7.60
|
600
|
|
|
3/28/2017
|
+0.10 / +0.43%
|
22.20
|
23.30
|
22.20
|
23.30
|
22.26
|
7.54
|
3,300
|
|
|
3/27/2017
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
7.51
|
0
|
|
|
3/24/2017
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
7.51
|
0
|
|
|
3/23/2017
|
+0.70 / +3.11%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
7.51
|
300
|
|
|
3/22/2017
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.28
|
0
|
|
|
3/21/2017
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.28
|
0
|
|
|
3/20/2017
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.28
|
22
|
|
|
3/17/2017
|
+1.50 / +7.14%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.28
|
1,000
|
|
|
3/16/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.80
|
0
|
|
|
3/15/2017
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.20
|
6.80
|
200
|
|
|
3/14/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.80
|
0
|
|
|
3/13/2017
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.01
|
6.80
|
1,000
|
|
|
3/10/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.80
|
34
|
|
|
3/9/2017
|
+0.30 / +1.45%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.70
|
6.80
|
623
|
|
|
3/8/2017
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
6.70
|
0
|
|
|
3/7/2017
|
+1.10 / +5.61%
|
21.50
|
21.50
|
20.70
|
20.70
|
21.10
|
6.70
|
263
|
|
|
3/6/2017
|
-2.10 / -9.68%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
6.34
|
500
|
|
|
3/3/2017
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
7.02
|
100
|
|
|
3/2/2017
|
-0.20 / -0.91%
|
19.80
|
21.80
|
19.80
|
21.80
|
21.56
|
7.05
|
4,300
|
|
|
3/1/2017
|
-0.20 / -0.90%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.01
|
7.12
|
3,100
|
|
|
2/28/2017
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.26
|
7.18
|
4,000
|
|
|
2/27/2017
|
+0.10 / +0.45%
|
23.20
|
23.80
|
22.30
|
22.30
|
23.20
|
7.22
|
1,000
|
|
|
2/24/2017
|
+0.20 / +0.91%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
7.18
|
100
|
|
|
2/23/2017
|
-2.20 / -9.09%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.18
|
7.12
|
2,000
|
|
|
2/22/2017
|
+2.20 / +10.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
7.83
|
100
|
|
|
2/21/2017
|
+0.40 / +1.85%
|
21.90
|
22.00
|
21.90
|
22.00
|
21.96
|
7.12
|
900
|
|
|
2/20/2017
|
+1.90 / +9.64%
|
20.00
|
21.60
|
20.00
|
21.60
|
20.59
|
6.99
|
700
|
|
|
2/17/2017
|
+0.20 / +1.03%
|
20.00
|
20.90
|
19.70
|
19.70
|
20.36
|
6.38
|
1,000
|
|
|
2/16/2017
|
-0.50 / -2.50%
|
20.50
|
20.50
|
19.50
|
19.50
|
20.38
|
6.31
|
1,701
|
|
|