|
Closing price on 5/11/2018
|
|
| Open |
113.00 |
| High |
115.00 |
| Low |
106.00 |
| Volume |
249,900 |
| Split-adjusted Price |
77.93 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2018
|
+1.50 / +1.33%
|
113.00
|
115.00
|
106.00
|
114.00
|
109.82
|
77.93
|
249,900
|
|
|
5/10/2018
|
-7.30 / -6.09%
|
121.50
|
121.50
|
112.50
|
112.50
|
116.24
|
76.91
|
83,000
|
|
|
5/9/2018
|
-3.20 / -2.60%
|
122.10
|
122.80
|
119.80
|
119.80
|
121.01
|
81.90
|
65,500
|
|
|
5/8/2018
|
-2.30 / -1.84%
|
126.00
|
126.00
|
122.30
|
123.00
|
123.45
|
84.08
|
49,000
|
|
|
5/7/2018
|
+6.00 / +5.03%
|
117.00
|
126.50
|
117.00
|
125.30
|
123.29
|
85.66
|
88,000
|
|
|
5/4/2018
|
+0.40 / +0.34%
|
118.90
|
120.80
|
117.30
|
119.30
|
119.04
|
81.55
|
51,700
|
|
|
5/3/2018
|
-1.10 / -0.92%
|
120.30
|
121.00
|
116.80
|
118.90
|
118.49
|
81.28
|
74,500
|
|
|
5/2/2018
|
+10.00 / +9.09%
|
110.10
|
120.00
|
110.10
|
120.00
|
117.40
|
82.03
|
154,100
|
|
|
4/27/2018
|
+1.20 / +1.10%
|
105.00
|
113.00
|
105.00
|
110.00
|
109.88
|
75.20
|
66,400
|
|
|
4/26/2018
|
-1.70 / -1.54%
|
109.00
|
109.50
|
106.00
|
108.80
|
107.79
|
74.38
|
90,500
|
|
|
4/24/2018
|
+0.50 / +0.45%
|
103.00
|
111.00
|
103.00
|
110.50
|
106.92
|
75.54
|
153,800
|
|
|
4/23/2018
|
-5.50 / -4.76%
|
115.50
|
115.50
|
110.00
|
110.00
|
112.18
|
75.20
|
74,300
|
|
|
4/20/2018
|
+0.30 / +0.26%
|
113.50
|
115.50
|
113.00
|
115.50
|
114.18
|
78.96
|
63,300
|
|
|
4/19/2018
|
+2.70 / +2.40%
|
112.50
|
116.00
|
111.50
|
115.20
|
112.83
|
78.75
|
116,400
|
|
|
4/18/2018
|
-4.30 / -3.68%
|
116.00
|
119.00
|
112.50
|
112.50
|
114.58
|
76.91
|
169,700
|
|
|
4/17/2018
|
-3.20 / -2.67%
|
120.00
|
120.10
|
115.00
|
116.80
|
116.97
|
79.85
|
133,900
|
|
|
4/16/2018
|
-1.50 / -1.23%
|
123.50
|
123.80
|
120.00
|
120.00
|
120.61
|
82.03
|
62,100
|
|
|
4/13/2018
|
0.00 / 0.00%
|
123.50
|
124.00
|
121.00
|
121.50
|
122.57
|
83.06
|
75,000
|
|
|
4/12/2018
|
+1.50 / +1.25%
|
120.10
|
122.40
|
116.00
|
121.50
|
120.18
|
83.06
|
189,000
|
|
|
4/11/2018
|
0.00 / 0.00%
|
120.00
|
126.00
|
119.00
|
120.00
|
122.12
|
82.03
|
174,400
|
|
|
4/10/2018
|
-7.60 / -5.96%
|
127.60
|
127.60
|
120.00
|
120.00
|
121.64
|
82.03
|
304,700
|
|
|
4/9/2018
|
-10.40 / -7.54%
|
137.00
|
137.00
|
126.00
|
127.60
|
130.73
|
87.23
|
443,400
|
|
|
4/6/2018
|
-2.60 / -1.85%
|
140.80
|
140.80
|
137.50
|
138.00
|
138.35
|
94.34
|
102,784
|
|
|
4/5/2018
|
+0.70 / +0.50%
|
140.00
|
142.00
|
138.00
|
140.60
|
140.12
|
96.12
|
152,500
|
|
|
4/4/2018
|
-121.10 / -46.40%
|
136.00
|
143.30
|
136.00
|
139.90
|
139.16
|
95.64
|
564,900
|
|
|
4/3/2018
|
-2.30 / -0.87%
|
263.30
|
265.00
|
256.00
|
261.00
|
260.22
|
89.21
|
236,100
|
|
|
4/2/2018
|
+1.80 / +0.69%
|
262.00
|
266.00
|
261.30
|
263.30
|
263.42
|
90.00
|
193,500
|
|
|
3/30/2018
|
-1.00 / -0.38%
|
263.00
|
264.00
|
260.00
|
261.50
|
262.00
|
89.38
|
114,800
|
|
|
3/29/2018
|
+4.90 / +1.90%
|
258.30
|
266.00
|
258.30
|
262.50
|
263.44
|
89.72
|
210,161
|
|
|
3/28/2018
|
+9.80 / +3.95%
|
247.80
|
258.00
|
246.20
|
257.60
|
255.30
|
88.05
|
515,476
|
|
|