|
Closing price on 10/27/2017
|
|
| Open |
202.00 |
| High |
204.40 |
| Low |
200.60 |
| Volume |
67,984 |
| Split-adjusted Price |
69.16 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2017
|
+4.00 / +2.00%
|
202.00
|
204.40
|
200.60
|
204.40
|
202.25
|
69.16
|
67,984
|
|
|
10/26/2017
|
-2.60 / -1.28%
|
203.00
|
203.80
|
199.20
|
200.40
|
201.87
|
67.81
|
55,615
|
|
|
10/25/2017
|
+2.10 / +1.05%
|
201.50
|
203.30
|
200.00
|
203.00
|
201.83
|
68.69
|
53,586
|
|
|
10/24/2017
|
+1.40 / +0.70%
|
199.00
|
202.00
|
198.50
|
200.90
|
199.91
|
67.97
|
41,335
|
|
|
10/23/2017
|
-3.70 / -1.82%
|
203.20
|
203.50
|
198.90
|
199.50
|
200.42
|
67.50
|
154,948
|
|
|
10/20/2017
|
-2.80 / -1.36%
|
206.00
|
206.00
|
203.20
|
203.20
|
204.37
|
68.75
|
46,239
|
|
|
10/19/2017
|
+0.10 / +0.05%
|
206.00
|
208.80
|
205.50
|
206.00
|
206.62
|
69.70
|
42,734
|
|
|
10/18/2017
|
+1.10 / +0.54%
|
206.80
|
210.00
|
205.00
|
205.90
|
207.64
|
69.67
|
118,447
|
|
|
10/17/2017
|
+1.30 / +0.64%
|
203.80
|
204.90
|
203.50
|
204.80
|
204.00
|
69.29
|
27,437
|
|
|
10/16/2017
|
-2.10 / -1.02%
|
206.50
|
206.80
|
203.50
|
203.50
|
204.63
|
68.85
|
40,940
|
|
|
10/13/2017
|
+1.60 / +0.78%
|
204.00
|
208.70
|
204.00
|
205.60
|
206.66
|
69.57
|
78,201
|
|
|
10/12/2017
|
+0.70 / +0.34%
|
203.30
|
205.50
|
203.30
|
204.00
|
204.12
|
69.02
|
59,464
|
|
|
10/11/2017
|
+3.30 / +1.65%
|
200.00
|
204.30
|
200.00
|
203.30
|
202.83
|
68.79
|
103,733
|
|
|
10/10/2017
|
+2.90 / +1.47%
|
196.80
|
203.00
|
195.40
|
200.00
|
197.97
|
67.67
|
75,300
|
|
|
10/9/2017
|
-3.10 / -1.55%
|
200.00
|
200.20
|
197.00
|
197.10
|
197.48
|
66.69
|
73,362
|
|
|
10/6/2017
|
-3.70 / -1.81%
|
202.50
|
203.00
|
195.00
|
200.20
|
200.10
|
67.74
|
210,122
|
|
|
10/5/2017
|
0.00 / 0.00%
|
205.00
|
205.00
|
203.70
|
203.90
|
204.03
|
68.99
|
13,281
|
|
|
10/4/2017
|
+1.90 / +0.94%
|
202.00
|
206.00
|
201.00
|
203.90
|
202.63
|
68.99
|
107,935
|
|
|
10/3/2017
|
-1.50 / -0.74%
|
203.50
|
215.90
|
202.00
|
202.00
|
206.68
|
68.35
|
541,152
|
|
|
10/2/2017
|
-0.10 / -0.05%
|
203.60
|
203.60
|
202.50
|
203.50
|
202.89
|
68.85
|
48,111
|
|
|
9/29/2017
|
-0.20 / -0.10%
|
203.80
|
203.80
|
202.60
|
203.60
|
203.47
|
68.89
|
62,968
|
|
|
9/28/2017
|
+0.90 / +0.44%
|
203.50
|
205.90
|
202.90
|
203.80
|
204.08
|
68.96
|
44,594
|
|
|
9/27/2017
|
-1.10 / -0.54%
|
183.60
|
204.00
|
183.60
|
202.90
|
203.20
|
68.65
|
94,460
|
|
|
9/26/2017
|
+0.80 / +0.39%
|
203.20
|
205.60
|
202.40
|
204.00
|
203.71
|
69.02
|
52,192
|
|
|
9/25/2017
|
+0.90 / +0.44%
|
202.30
|
203.90
|
201.00
|
203.20
|
202.62
|
68.75
|
42,935
|
|
|
9/22/2017
|
-2.50 / -1.22%
|
204.00
|
206.50
|
202.00
|
202.30
|
203.12
|
68.45
|
134,191
|
|
|
9/21/2017
|
+0.40 / +0.20%
|
206.90
|
207.00
|
203.00
|
204.80
|
204.09
|
69.29
|
61,612
|
|
|
9/20/2017
|
-0.60 / -0.29%
|
205.00
|
206.00
|
202.50
|
204.40
|
203.90
|
69.16
|
131,955
|
|
|
9/19/2017
|
-2.00 / -0.97%
|
205.00
|
210.20
|
205.00
|
205.00
|
207.42
|
69.36
|
92,513
|
|
|
9/18/2017
|
+2.00 / +0.98%
|
205.00
|
208.00
|
200.00
|
207.00
|
204.11
|
70.04
|
62,827
|
|
|