|
Closing price on 2/8/2017
|
|
| Open |
133.20 |
| High |
134.80 |
| Low |
132.90 |
| Volume |
40,395 |
| Split-adjusted Price |
33.67 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2017
|
+0.90 / +0.68%
|
133.20
|
134.80
|
132.90
|
134.10
|
134.01
|
33.67
|
40,395
|
|
|
2/7/2017
|
+5.20 / +4.06%
|
128.70
|
133.50
|
127.00
|
133.20
|
131.89
|
33.45
|
153,381
|
|
|
2/6/2017
|
+1.10 / +0.87%
|
126.20
|
128.60
|
125.00
|
128.00
|
126.40
|
32.14
|
31,058
|
|
|
2/3/2017
|
-1.80 / -1.40%
|
127.20
|
128.80
|
126.60
|
126.90
|
127.35
|
31.87
|
19,047
|
|
|
2/2/2017
|
-0.30 / -0.23%
|
129.00
|
130.00
|
125.10
|
128.70
|
127.41
|
32.32
|
12,477
|
|
|
1/25/2017
|
+0.80 / +0.62%
|
128.20
|
129.80
|
128.20
|
129.00
|
129.31
|
32.39
|
33,931
|
|
|
1/24/2017
|
+2.20 / +1.75%
|
125.10
|
128.20
|
125.10
|
128.20
|
127.18
|
32.19
|
24,105
|
|
|
1/23/2017
|
+0.50 / +0.40%
|
128.80
|
128.80
|
125.70
|
126.00
|
126.38
|
31.64
|
28,185
|
|
|
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
|
|
|