|
|
Closing price on 1/27/2015
|
|
| Open |
48.20 |
| High |
48.30 |
| Low |
47.40 |
| Volume |
517,330 |
| Split-adjusted Price |
20.61 |
|
|
VIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2015
|
-0.20 / -0.41%
|
48.20
|
48.30
|
47.40
|
48.00
|
48.00
|
20.61
|
517,330
|
|
|
1/26/2015
|
+0.20 / +0.42%
|
48.50
|
48.90
|
48.00
|
48.20
|
48.20
|
20.70
|
241,650
|
|
|
1/23/2015
|
+0.90 / +1.91%
|
47.40
|
48.00
|
47.30
|
48.00
|
48.00
|
20.61
|
770,380
|
|
|
1/22/2015
|
0.00 / 0.00%
|
47.40
|
47.40
|
47.10
|
47.10
|
47.10
|
20.23
|
204,950
|
|
|
1/21/2015
|
0.00 / 0.00%
|
47.10
|
47.40
|
47.10
|
47.10
|
47.10
|
20.23
|
227,060
|
|
|
1/20/2015
|
-0.20 / -0.42%
|
47.40
|
47.60
|
47.10
|
47.10
|
47.10
|
20.23
|
316,350
|
|
|
1/19/2015
|
0.00 / 0.00%
|
47.30
|
47.90
|
47.20
|
47.30
|
47.30
|
20.31
|
407,620
|
|
|
1/16/2015
|
-0.10 / -0.21%
|
47.40
|
47.40
|
47.00
|
47.30
|
47.30
|
20.31
|
275,570
|
|
|
1/15/2015
|
+0.30 / +0.64%
|
47.10
|
47.50
|
46.80
|
47.40
|
47.40
|
20.36
|
826,580
|
|
|
1/14/2015
|
0.00 / 0.00%
|
47.40
|
47.40
|
47.00
|
47.10
|
47.10
|
20.23
|
585,600
|
|
|
1/13/2015
|
-0.20 / -0.42%
|
47.20
|
47.60
|
46.90
|
47.10
|
47.10
|
20.23
|
851,190
|
|
|
1/12/2015
|
-0.50 / -1.05%
|
47.80
|
48.20
|
47.30
|
47.30
|
47.30
|
20.31
|
472,380
|
|
|
1/9/2015
|
-0.20 / -0.42%
|
48.00
|
48.60
|
47.80
|
47.80
|
47.80
|
20.53
|
969,330
|
|
|
1/8/2015
|
+0.30 / +0.63%
|
47.70
|
48.40
|
47.70
|
48.00
|
48.00
|
20.61
|
788,420
|
|
|
1/7/2015
|
-0.10 / -0.21%
|
47.80
|
48.00
|
47.50
|
47.70
|
47.70
|
20.49
|
419,600
|
|
|
1/6/2015
|
+0.20 / +0.42%
|
47.40
|
47.80
|
47.30
|
47.80
|
47.80
|
20.53
|
462,360
|
|
|
1/5/2015
|
-0.10 / -0.21%
|
47.70
|
47.70
|
47.30
|
47.60
|
47.60
|
20.44
|
320,790
|
|
|
12/31/2014
|
+0.20 / +0.42%
|
47.60
|
48.00
|
47.40
|
47.70
|
47.70
|
20.49
|
334,990
|
|
|
12/30/2014
|
+0.60 / +1.28%
|
47.20
|
47.50
|
47.00
|
47.50
|
47.50
|
20.40
|
1,104,140
|
|
|
12/29/2014
|
+0.30 / +0.64%
|
46.10
|
47.10
|
46.10
|
46.90
|
46.90
|
20.14
|
446,970
|
|
|
12/26/2014
|
+0.70 / +1.53%
|
45.90
|
46.90
|
45.40
|
46.60
|
46.60
|
20.01
|
7,117,856
|
|
|
12/25/2014
|
-0.80 / -1.71%
|
46.80
|
46.80
|
45.90
|
45.90
|
45.90
|
19.71
|
11,413,341
|
|
|
12/24/2014
|
+0.20 / +0.43%
|
46.90
|
46.90
|
46.50
|
46.70
|
46.70
|
20.06
|
110,740
|
|
|
12/23/2014
|
-0.50 / -1.06%
|
47.00
|
47.20
|
46.40
|
46.50
|
46.50
|
19.97
|
196,630
|
|
|
12/22/2014
|
0.00 / 0.00%
|
47.40
|
47.40
|
47.00
|
47.00
|
47.00
|
20.18
|
18,836,887
|
|
|
12/19/2014
|
-0.10 / -0.21%
|
46.80
|
47.60
|
46.60
|
47.00
|
47.00
|
20.18
|
3,936,130
|
|
|
12/18/2014
|
+2.10 / +4.67%
|
45.70
|
47.20
|
45.10
|
47.10
|
47.10
|
20.23
|
3,294,700
|
|
|
12/17/2014
|
-2.00 / -4.26%
|
47.00
|
47.20
|
44.00
|
45.00
|
45.00
|
19.33
|
2,856,690
|
|
|
12/16/2014
|
-1.10 / -2.29%
|
48.00
|
48.00
|
46.90
|
47.00
|
47.00
|
20.18
|
10,576,118
|
|
|
12/15/2014
|
-0.10 / -0.21%
|
48.20
|
48.30
|
48.00
|
48.10
|
48.10
|
20.66
|
412,390
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|