|
|
Closing price on 1/7/2015
|
|
| Open |
47.80 |
| High |
48.00 |
| Low |
47.50 |
| Volume |
419,600 |
| Split-adjusted Price |
20.49 |
|
|
VIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2014
|
0.00 / 0.00%
|
48.10
|
48.50
|
48.10
|
48.20
|
48.20
|
20.70
|
872,740
|
|
|
12/11/2014
|
-0.50 / -1.03%
|
48.00
|
49.00
|
48.00
|
48.20
|
48.20
|
20.70
|
1,232,410
|
|
|
12/10/2014
|
+0.90 / +1.88%
|
47.50
|
48.90
|
47.50
|
48.70
|
48.70
|
20.91
|
765,320
|
|
|
12/9/2014
|
-1.10 / -2.25%
|
48.70
|
48.80
|
47.40
|
47.80
|
47.80
|
20.53
|
1,396,920
|
|
|
12/8/2014
|
+0.20 / +0.41%
|
48.80
|
49.10
|
48.40
|
48.90
|
48.90
|
21.00
|
1,015,520
|
|
|
12/5/2014
|
+0.30 / +0.62%
|
48.40
|
48.90
|
48.40
|
48.70
|
48.70
|
20.91
|
890,450
|
|
|
12/4/2014
|
+0.10 / +0.21%
|
48.40
|
48.70
|
48.30
|
48.40
|
48.40
|
20.79
|
516,730
|
|
|
12/3/2014
|
-0.20 / -0.41%
|
48.50
|
48.60
|
48.20
|
48.30
|
48.30
|
20.74
|
1,502,650
|
|
|
12/2/2014
|
-0.10 / -0.21%
|
48.90
|
48.90
|
48.50
|
48.50
|
48.50
|
20.83
|
868,170
|
|
|
12/1/2014
|
+0.30 / +0.62%
|
48.30
|
49.00
|
48.30
|
48.60
|
48.60
|
20.87
|
561,800
|
|
|
11/28/2014
|
+0.10 / +0.21%
|
48.50
|
49.10
|
48.30
|
48.30
|
48.30
|
20.74
|
1,001,310
|
|
|
11/27/2014
|
-0.20 / -0.41%
|
48.50
|
48.50
|
48.00
|
48.20
|
48.20
|
20.70
|
360,070
|
|
|
11/26/2014
|
-0.90 / -1.83%
|
49.50
|
49.50
|
48.40
|
48.40
|
48.40
|
20.79
|
1,639,650
|
|
|
11/25/2014
|
+1.30 / +2.71%
|
48.30
|
49.30
|
48.20
|
49.30
|
49.30
|
21.17
|
1,661,680
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|