|
Closing price on 1/20/2017
|
|
| Open |
130.00 |
| High |
130.00 |
| Low |
125.00 |
| Volume |
40,019 |
| Split-adjusted Price |
31.52 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2017
|
+1.50 / +1.21%
|
130.00
|
130.00
|
125.00
|
125.50
|
125.80
|
31.52
|
40,019
|
|
|
1/19/2017
|
+1.00 / +0.81%
|
123.00
|
128.00
|
122.80
|
124.00
|
123.58
|
31.14
|
45,101
|
|
|
1/18/2017
|
-0.60 / -0.49%
|
123.60
|
123.90
|
122.50
|
123.00
|
123.14
|
30.89
|
18,970
|
|
|
1/17/2017
|
-0.10 / -0.08%
|
122.60
|
124.00
|
122.60
|
123.60
|
123.47
|
31.04
|
20,665
|
|
|
1/16/2017
|
-0.10 / -0.08%
|
124.00
|
124.50
|
123.50
|
123.70
|
123.93
|
31.06
|
37,677
|
|
|
1/13/2017
|
-0.80 / -0.64%
|
124.60
|
124.60
|
123.30
|
123.80
|
124.60
|
31.09
|
17,910
|
|
|
1/12/2017
|
+0.70 / +0.56%
|
124.00
|
125.40
|
124.00
|
124.60
|
124.70
|
31.29
|
31,972
|
|
|
1/11/2017
|
-0.10 / -0.08%
|
125.60
|
125.60
|
122.70
|
123.90
|
123.16
|
31.11
|
15,680
|
|
|
1/10/2017
|
+1.00 / +0.81%
|
127.00
|
129.90
|
122.00
|
124.00
|
123.75
|
31.14
|
64,106
|
|
|
1/9/2017
|
-3.90 / -3.07%
|
126.00
|
127.00
|
123.00
|
123.00
|
124.72
|
30.89
|
39,193
|
|
|
1/6/2017
|
-1.10 / -0.86%
|
127.10
|
127.90
|
126.00
|
126.90
|
126.56
|
31.87
|
44,099
|
|
|
1/5/2017
|
-0.10 / -0.08%
|
128.00
|
128.90
|
127.20
|
128.00
|
128.03
|
32.14
|
163,491
|
|
|
1/4/2017
|
-0.30 / -0.23%
|
128.40
|
128.40
|
127.80
|
128.10
|
128.17
|
32.17
|
26,979
|
|
|
1/3/2017
|
0.00 / 0.00%
|
128.00
|
129.00
|
127.30
|
128.40
|
127.78
|
32.24
|
35,310
|
|
|
12/30/2016
|
-1.10 / -0.85%
|
129.60
|
129.60
|
128.40
|
128.40
|
128.73
|
32.24
|
19,711
|
|
|
12/29/2016
|
-0.40 / -0.31%
|
129.50
|
130.30
|
129.00
|
129.50
|
129.64
|
32.52
|
45,290
|
|
|
12/28/2016
|
+2.50 / +1.96%
|
130.10
|
132.00
|
129.10
|
129.90
|
129.85
|
32.62
|
73,508
|
|
|
12/27/2016
|
+0.20 / +0.16%
|
127.00
|
127.80
|
127.00
|
127.40
|
127.17
|
31.99
|
123,068
|
|
|
12/26/2016
|
-0.10 / -0.08%
|
127.30
|
129.20
|
127.10
|
127.20
|
127.57
|
31.94
|
115,731
|
|
|
12/23/2016
|
-3.50 / -2.68%
|
130.00
|
130.50
|
126.10
|
127.30
|
128.93
|
31.97
|
321,620
|
|
|
12/22/2016
|
-1.80 / -1.36%
|
133.00
|
133.90
|
126.00
|
130.80
|
131.10
|
32.85
|
202,548
|
|
|
12/21/2016
|
+0.60 / +0.45%
|
132.00
|
133.50
|
131.60
|
132.60
|
132.88
|
33.30
|
64,873
|
|
|
12/20/2016
|
0.00 / 0.00%
|
131.90
|
134.50
|
131.10
|
132.00
|
132.45
|
33.15
|
66,443
|
|
|
12/19/2016
|
+2.00 / +1.54%
|
131.00
|
135.00
|
131.00
|
132.00
|
133.18
|
33.15
|
231,305
|
|
|
12/16/2016
|
+5.50 / +4.42%
|
126.50
|
130.00
|
124.70
|
130.00
|
127.46
|
32.65
|
80,260
|
|
|
12/15/2016
|
+0.40 / +0.32%
|
123.30
|
126.00
|
123.30
|
124.50
|
124.72
|
31.26
|
1,861,829
|
|
|
12/14/2016
|
+1.10 / +0.89%
|
124.00
|
126.00
|
123.00
|
124.10
|
123.94
|
31.16
|
89,671
|
|
|
12/13/2016
|
-4.80 / -3.76%
|
128.00
|
128.00
|
122.00
|
123.00
|
124.18
|
30.89
|
72,184
|
|
|
12/12/2016
|
+0.80 / +0.63%
|
127.00
|
130.00
|
126.20
|
127.80
|
128.07
|
32.09
|
134,824
|
|
|
12/9/2016
|
+10.00 / +8.55%
|
118.00
|
127.00
|
118.00
|
127.00
|
122.97
|
31.89
|
130,082
|
|
|