Closing price on 4/17/2018
|
|
Open |
29.50 |
High |
29.50 |
Low |
29.50 |
Volume |
100 |
Split-adjusted Price |
15.03 |
|
|
VCP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2018
|
-0.50 / -1.67%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
15.03
|
100
|
|
4/16/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
15.28
|
2,000
|
|
4/13/2018
|
+0.50 / +1.69%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
15.28
|
100
|
|
4/12/2018
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
15.03
|
0
|
|
4/11/2018
|
-1.30 / -4.22%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
15.03
|
3,000
|
|
4/10/2018
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
15.69
|
0
|
|
4/9/2018
|
+0.10 / +0.33%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
15.69
|
1,000
|
|
4/6/2018
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
15.64
|
0
|
|
4/5/2018
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
15.64
|
0
|
|
4/4/2018
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
15.64
|
8,400
|
|
4/3/2018
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
15.64
|
0
|
|
4/2/2018
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
15.64
|
0
|
|
3/30/2018
|
+1.00 / +3.33%
|
30.10
|
31.00
|
30.10
|
31.00
|
30.66
|
15.79
|
1,000
|
|
3/29/2018
|
-1.00 / -3.23%
|
30.00
|
31.10
|
30.00
|
30.00
|
31.07
|
15.28
|
9,732
|
|
3/28/2018
|
-0.60 / -1.90%
|
31.10
|
31.10
|
31.00
|
31.00
|
31.05
|
15.79
|
2,000
|
|
3/27/2018
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
16.10
|
2,400
|
|
3/26/2018
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
16.10
|
5,005
|
|
3/23/2018
|
+1.90 / +6.33%
|
29.70
|
32.00
|
29.70
|
31.90
|
31.61
|
16.25
|
33,500
|
|
3/22/2018
|
+0.50 / +1.69%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.70
|
15.28
|
20,500
|
|
3/21/2018
|
+0.20 / +0.68%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
15.03
|
14,600
|
|
3/20/2018
|
+0.10 / +0.34%
|
29.50
|
29.50
|
29.30
|
29.30
|
29.31
|
14.92
|
3,100
|
|
3/19/2018
|
0.00 / 0.00%
|
29.00
|
29.50
|
29.00
|
29.20
|
29.23
|
14.87
|
18,900
|
|
3/16/2018
|
+0.20 / +0.69%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
14.87
|
2,600
|
|
3/15/2018
|
-0.50 / -1.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
14.77
|
2,001
|
|
3/14/2018
|
+0.50 / +1.72%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
15.03
|
200
|
|
3/13/2018
|
-0.10 / -0.34%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
14.77
|
3,200
|
|
3/12/2018
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
14.82
|
0
|
|
3/9/2018
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.00
|
29.00
|
29.07
|
14.77
|
413,429
|
|
3/8/2018
|
-0.40 / -1.36%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
14.77
|
800
|
|
3/7/2018
|
-0.60 / -2.00%
|
29.00
|
29.40
|
29.00
|
29.40
|
29.02
|
14.98
|
7,636
|
|
|