|
Closing price on 11/13/2017
|
|
| Open |
225.00 |
| High |
233.80 |
| Low |
225.00 |
| Volume |
102,072 |
| Split-adjusted Price |
78.84 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2017
|
+7.90 / +3.51%
|
225.00
|
233.80
|
225.00
|
233.00
|
230.01
|
78.84
|
102,072
|
|
|
11/10/2017
|
-1.90 / -0.84%
|
226.00
|
227.50
|
223.00
|
225.10
|
225.46
|
76.16
|
61,175
|
|
|
11/9/2017
|
-0.90 / -0.39%
|
228.60
|
228.60
|
225.00
|
227.00
|
226.49
|
76.81
|
45,627
|
|
|
11/8/2017
|
+3.40 / +1.51%
|
224.00
|
228.50
|
222.50
|
227.90
|
226.13
|
77.11
|
88,935
|
|
|
11/7/2017
|
+0.50 / +0.22%
|
224.00
|
226.00
|
222.00
|
224.50
|
223.65
|
75.96
|
67,082
|
|
|
11/6/2017
|
+9.10 / +4.23%
|
213.30
|
224.00
|
213.30
|
224.00
|
220.66
|
75.79
|
241,359
|
|
|
11/3/2017
|
+2.90 / +1.37%
|
212.00
|
214.90
|
210.50
|
214.90
|
212.52
|
72.71
|
59,142
|
|
|
11/2/2017
|
-4.20 / -1.94%
|
216.00
|
218.50
|
212.00
|
212.00
|
215.26
|
71.73
|
135,535
|
|
|
11/1/2017
|
-0.70 / -0.32%
|
219.50
|
219.80
|
216.00
|
216.20
|
217.21
|
73.15
|
41,034
|
|
|
10/31/2017
|
+2.10 / +0.98%
|
215.00
|
219.50
|
212.20
|
216.90
|
216.57
|
73.39
|
103,953
|
|
|
10/30/2017
|
+10.40 / +5.09%
|
204.00
|
215.90
|
203.60
|
214.80
|
210.90
|
72.68
|
435,905
|
|
|
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
|
|
|