|
Closing price on 12/25/2018
|
|
| Open |
75.00 |
| High |
75.40 |
| Low |
73.20 |
| Volume |
313,900 |
| Split-adjusted Price |
52.60 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2018
|
-0.90 / -1.19%
|
75.00
|
75.40
|
73.20
|
75.00
|
74.07
|
52.60
|
313,900
|
|
|
12/24/2018
|
+0.60 / +0.80%
|
75.00
|
76.50
|
75.00
|
75.90
|
75.85
|
53.23
|
277,100
|
|
|
12/21/2018
|
0.00 / 0.00%
|
74.00
|
75.30
|
74.00
|
75.30
|
74.23
|
52.81
|
130,400
|
|
|
12/20/2018
|
+0.80 / +1.07%
|
74.50
|
75.50
|
74.10
|
75.30
|
74.84
|
52.81
|
280,800
|
|
|
12/19/2018
|
0.00 / 0.00%
|
74.00
|
75.00
|
74.00
|
74.50
|
74.40
|
52.24
|
101,900
|
|
|
12/18/2018
|
-0.60 / -0.80%
|
74.00
|
75.30
|
73.10
|
74.50
|
74.05
|
52.24
|
290,200
|
|
|
12/17/2018
|
-1.90 / -2.47%
|
76.30
|
76.50
|
75.00
|
75.10
|
75.65
|
52.67
|
168,200
|
|
|
12/14/2018
|
-0.30 / -0.39%
|
77.50
|
78.80
|
75.60
|
77.00
|
76.92
|
54.00
|
162,600
|
|
|
12/13/2018
|
+2.90 / +3.90%
|
74.50
|
77.50
|
74.50
|
77.30
|
76.31
|
54.21
|
518,400
|
|
|
12/12/2018
|
+0.10 / +0.13%
|
74.40
|
74.50
|
73.40
|
74.40
|
74.15
|
52.17
|
125,800
|
|
|
12/11/2018
|
-0.60 / -0.80%
|
74.50
|
74.60
|
73.50
|
74.30
|
74.06
|
52.10
|
99,500
|
|
|
12/10/2018
|
-0.30 / -0.40%
|
75.20
|
75.20
|
74.00
|
74.90
|
74.72
|
52.52
|
189,600
|
|
|
12/7/2018
|
+2.00 / +2.73%
|
73.20
|
75.90
|
72.60
|
75.20
|
74.50
|
52.74
|
309,000
|
|
|
12/6/2018
|
-1.00 / -1.35%
|
74.00
|
74.00
|
72.60
|
73.20
|
73.01
|
51.33
|
57,700
|
|
|
12/5/2018
|
+0.70 / +0.95%
|
72.50
|
74.70
|
72.50
|
74.20
|
73.62
|
51.33
|
193,748
|
|
|
12/4/2018
|
-0.50 / -0.68%
|
74.50
|
74.50
|
73.10
|
73.50
|
73.72
|
50.85
|
74,000
|
|
|
12/3/2018
|
+1.20 / +1.65%
|
73.00
|
74.70
|
72.90
|
74.00
|
73.52
|
51.19
|
214,200
|
|
|
11/30/2018
|
0.00 / 0.00%
|
72.50
|
73.10
|
72.50
|
72.80
|
72.74
|
50.36
|
44,800
|
|
|
11/29/2018
|
+0.10 / +0.14%
|
73.00
|
73.70
|
72.50
|
72.80
|
72.84
|
50.36
|
78,100
|
|
|
11/28/2018
|
-0.30 / -0.41%
|
73.00
|
73.50
|
72.40
|
72.70
|
72.75
|
50.30
|
64,600
|
|
|
11/27/2018
|
0.00 / 0.00%
|
73.80
|
74.20
|
72.80
|
73.00
|
73.33
|
50.50
|
140,200
|
|
|
11/26/2018
|
-2.00 / -2.67%
|
74.50
|
74.50
|
73.00
|
73.00
|
73.51
|
50.50
|
123,500
|
|
|
11/23/2018
|
-1.60 / -2.09%
|
76.60
|
76.80
|
75.00
|
75.00
|
75.59
|
51.89
|
106,000
|
|
|
11/22/2018
|
+0.80 / +1.06%
|
76.00
|
77.70
|
75.80
|
76.60
|
76.72
|
52.99
|
93,600
|
|
|
11/21/2018
|
+2.40 / +3.27%
|
73.00
|
77.10
|
72.50
|
75.80
|
75.29
|
52.44
|
344,700
|
|
|
11/20/2018
|
+0.30 / +0.41%
|
72.70
|
73.50
|
72.70
|
73.40
|
73.44
|
50.78
|
252,800
|
|
|
11/19/2018
|
-0.30 / -0.41%
|
73.40
|
74.00
|
73.00
|
73.10
|
73.46
|
50.57
|
512,200
|
|
|
11/16/2018
|
+0.60 / +0.82%
|
73.50
|
73.80
|
72.80
|
73.40
|
73.53
|
50.78
|
377,300
|
|
|
11/15/2018
|
-0.60 / -0.82%
|
73.50
|
74.00
|
72.60
|
72.80
|
73.56
|
50.36
|
354,400
|
|
|
11/14/2018
|
+0.50 / +0.69%
|
74.40
|
74.40
|
72.50
|
73.40
|
73.72
|
50.78
|
424,100
|
|
|