|
|
Closing price on 12/2/2014
|
|
| Open |
48.90 |
| High |
48.90 |
| Low |
48.50 |
| Volume |
868,170 |
| Split-adjusted Price |
20.83 |
|
|
VIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/5/2014
|
0.00 / 0.00%
|
48.50
|
48.70
|
47.90
|
48.50
|
48.50
|
20.83
|
751,310
|
|
|
11/4/2014
|
-0.70 / -1.42%
|
48.80
|
49.20
|
48.40
|
48.50
|
48.50
|
20.83
|
1,286,740
|
|
|
11/3/2014
|
+1.20 / +2.50%
|
48.50
|
49.40
|
48.40
|
49.20
|
49.20
|
21.13
|
2,671,730
|
|
|
10/31/2014
|
+0.40 / +0.84%
|
47.60
|
48.00
|
47.10
|
48.00
|
48.00
|
20.61
|
812,090
|
|
|
10/30/2014
|
-0.10 / -0.21%
|
47.80
|
48.00
|
47.50
|
47.60
|
47.60
|
20.44
|
772,160
|
|
|
10/29/2014
|
+0.90 / +1.92%
|
47.20
|
47.70
|
46.90
|
47.70
|
47.70
|
20.49
|
1,124,220
|
|
|
10/28/2014
|
-0.10 / -0.21%
|
46.80
|
47.20
|
46.70
|
46.80
|
46.80
|
20.10
|
912,980
|
|
|
10/27/2014
|
-0.80 / -1.68%
|
47.30
|
47.80
|
46.70
|
46.90
|
46.90
|
20.14
|
1,231,950
|
|
|
10/24/2014
|
+0.40 / +0.85%
|
47.30
|
47.90
|
47.10
|
47.70
|
47.70
|
20.49
|
740,530
|
|
|
10/23/2014
|
-0.70 / -1.46%
|
47.70
|
48.20
|
47.30
|
47.30
|
47.30
|
20.31
|
1,575,350
|
|
|
10/22/2014
|
-0.90 / -1.84%
|
49.00
|
49.40
|
48.00
|
48.00
|
48.00
|
20.61
|
2,071,480
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|