|
|
Closing price on 12/17/2014
|
|
| Open |
47.00 |
| High |
47.20 |
| Low |
44.00 |
| Volume |
2,856,690 |
| Split-adjusted Price |
19.33 |
|
|
VIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2014
|
0.00 / 0.00%
|
48.00
|
48.60
|
47.50
|
48.00
|
48.00
|
20.61
|
781,250
|
|
|
11/21/2014
|
-0.20 / -0.41%
|
48.20
|
48.40
|
47.90
|
48.00
|
48.00
|
20.61
|
1,018,620
|
|
|
11/20/2014
|
-0.20 / -0.41%
|
48.50
|
48.80
|
48.20
|
48.20
|
48.20
|
20.70
|
1,075,900
|
|
|
11/19/2014
|
-0.10 / -0.21%
|
48.30
|
48.60
|
48.20
|
48.40
|
48.40
|
20.79
|
884,820
|
|
|
11/18/2014
|
-1.10 / -2.22%
|
49.30
|
49.40
|
48.50
|
48.50
|
48.50
|
20.83
|
1,353,050
|
|
|
11/17/2014
|
+0.20 / +0.40%
|
49.50
|
49.90
|
49.40
|
49.60
|
49.60
|
21.30
|
1,164,180
|
|
|
11/14/2014
|
+0.60 / +1.23%
|
48.80
|
49.50
|
48.50
|
49.40
|
49.40
|
21.22
|
2,765,430
|
|
|
11/13/2014
|
0.00 / 0.00%
|
48.80
|
49.10
|
48.60
|
48.80
|
48.80
|
20.96
|
934,660
|
|
|
11/12/2014
|
+0.20 / +0.41%
|
48.60
|
49.00
|
48.60
|
48.80
|
48.80
|
20.96
|
1,106,560
|
|
|
11/11/2014
|
-0.10 / -0.21%
|
48.70
|
48.80
|
48.40
|
48.60
|
48.60
|
20.87
|
761,240
|
|
|
11/10/2014
|
+0.40 / +0.83%
|
48.30
|
49.20
|
48.30
|
48.70
|
48.70
|
20.91
|
1,522,760
|
|
|
11/7/2014
|
+0.20 / +0.42%
|
48.10
|
48.30
|
47.90
|
48.30
|
48.30
|
20.74
|
567,090
|
|
|
11/6/2014
|
-0.40 / -0.82%
|
48.60
|
48.60
|
48.00
|
48.10
|
48.10
|
20.66
|
747,280
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|