|
|
Closing price on 12/31/2010
|
|
| Open |
96.00 |
| High |
100.00 |
| Low |
96.00 |
| Volume |
90,740 |
| Split-adjusted Price |
15.46 |
|
|
VIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2010
|
+1.50 / +1.56%
|
96.00
|
100.00
|
96.00
|
97.50
|
97.50
|
15.46
|
90,740
|
|
|
12/30/2010
|
+2.00 / +2.13%
|
94.00
|
98.50
|
94.00
|
96.00
|
96.00
|
15.23
|
103,890
|
|
|
12/29/2010
|
+3.00 / +3.30%
|
92.50
|
94.00
|
91.50
|
94.00
|
94.00
|
14.91
|
136,580
|
|
|
12/28/2010
|
+2.00 / +2.25%
|
87.50
|
91.00
|
87.50
|
91.00
|
91.00
|
14.43
|
92,730
|
|
|
12/27/2010
|
-1.00 / -1.11%
|
90.00
|
90.50
|
89.00
|
89.00
|
89.00
|
14.12
|
230,850
|
|
|
12/24/2010
|
-1.00 / -1.10%
|
88.00
|
92.00
|
88.00
|
90.00
|
90.00
|
14.27
|
188,980
|
|
|
12/23/2010
|
-2.00 / -2.15%
|
94.00
|
94.00
|
91.00
|
91.00
|
91.00
|
14.43
|
224,110
|
|
|
12/22/2010
|
+0.50 / +0.54%
|
95.00
|
95.00
|
88.50
|
93.00
|
93.00
|
14.75
|
103,690
|
|
|
12/21/2010
|
0.00 / 0.00%
|
89.00
|
93.00
|
88.00
|
92.50
|
92.50
|
14.67
|
447,630
|
|
|
12/20/2010
|
-4.50 / -4.64%
|
95.50
|
97.00
|
92.50
|
92.50
|
92.50
|
14.67
|
174,940
|
|
|
12/17/2010
|
-5.00 / -4.90%
|
97.50
|
101.00
|
97.00
|
97.00
|
97.00
|
15.39
|
153,530
|
|
|
12/16/2010
|
-5.00 / -4.67%
|
107.00
|
107.00
|
102.00
|
102.00
|
102.00
|
16.18
|
201,840
|
|
|
12/15/2010
|
+4.00 / +3.88%
|
103.00
|
108.00
|
103.00
|
107.00
|
107.00
|
16.97
|
348,760
|
|
|
12/14/2010
|
+4.00 / +4.04%
|
102.00
|
103.00
|
100.00
|
103.00
|
103.00
|
16.34
|
397,770
|
|
|
12/13/2010
|
+4.50 / +4.76%
|
98.50
|
99.00
|
96.00
|
99.00
|
99.00
|
15.70
|
501,360
|
|
|
12/10/2010
|
+4.50 / +5.00%
|
90.50
|
94.50
|
87.00
|
94.50
|
94.50
|
14.99
|
292,490
|
|
|
12/9/2010
|
+1.00 / +1.12%
|
86.00
|
90.00
|
86.00
|
90.00
|
90.00
|
14.27
|
203,300
|
|
|
12/8/2010
|
+3.00 / +3.49%
|
88.00
|
90.00
|
82.00
|
89.00
|
89.00
|
14.12
|
255,060
|
|
|
12/7/2010
|
+4.00 / +4.88%
|
84.00
|
86.00
|
82.50
|
86.00
|
86.00
|
13.64
|
215,150
|
|
|
12/6/2010
|
+1.50 / +1.86%
|
79.00
|
82.00
|
79.00
|
82.00
|
82.00
|
13.01
|
259,520
|
|
|
12/3/2010
|
0.00 / 0.00%
|
82.00
|
82.00
|
80.50
|
80.50
|
80.50
|
12.77
|
132,790
|
|
|
12/2/2010
|
0.00 / 0.00%
|
79.00
|
81.00
|
79.00
|
80.50
|
80.50
|
12.77
|
166,650
|
|
|
12/1/2010
|
-0.50 / -0.62%
|
81.00
|
81.00
|
80.00
|
80.50
|
80.50
|
12.77
|
111,500
|
|
|
11/30/2010
|
0.00 / 0.00%
|
80.00
|
81.50
|
80.00
|
81.00
|
81.00
|
12.85
|
106,080
|
|
|
11/29/2010
|
+2.00 / +2.53%
|
80.50
|
81.00
|
78.50
|
81.00
|
81.00
|
12.85
|
169,970
|
|
|
11/26/2010
|
0.00 / 0.00%
|
80.00
|
80.00
|
77.50
|
79.00
|
79.00
|
12.53
|
101,830
|
|
|
11/25/2010
|
+0.50 / +0.64%
|
80.00
|
80.00
|
78.00
|
79.00
|
79.00
|
12.53
|
129,800
|
|
|
11/24/2010
|
+1.50 / +1.95%
|
77.00
|
80.00
|
76.00
|
78.50
|
78.50
|
12.45
|
94,650
|
|
|
11/23/2010
|
+3.50 / +4.76%
|
73.50
|
77.00
|
73.00
|
77.00
|
77.00
|
12.21
|
148,130
|
|
|
11/22/2010
|
0.00 / 0.00%
|
73.50
|
73.50
|
72.50
|
73.50
|
73.50
|
11.66
|
156,270
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
5,017,200
|
7.90
|
-9.20%
|
|
|
|
AGG
|
934,000
|
16.30
|
3.49%
|
|
|
|
API
|
794,100
|
7.20
|
-1.37%
|
|
|
|
ASM
|
1,558,400
|
7.54
|
1.21%
|
|
|
|
BCR
|
6,343,100
|
2.10
|
0.00%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
2,300
|
13.70
|
0.74%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
1,100
|
22.60
|
-0.88%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|