|
|
Closing price on 12/4/2018
|
|
| Open |
102.40 |
| High |
102.40 |
| Low |
101.60 |
| Volume |
1,413,260 |
| Split-adjusted Price |
90.67 |
|
|
VIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2018
|
+0.10 / +0.10%
|
102.40
|
102.40
|
101.60
|
102.00
|
101.91
|
90.67
|
1,413,260
|
|
|
12/3/2018
|
+0.20 / +0.20%
|
101.80
|
103.00
|
101.30
|
101.90
|
101.93
|
90.58
|
262,710
|
|
|
11/30/2018
|
-0.30 / -0.29%
|
101.00
|
102.00
|
97.50
|
101.70
|
100.71
|
90.40
|
1,024,240
|
|
|
11/29/2018
|
0.00 / 0.00%
|
102.50
|
103.00
|
101.70
|
102.00
|
102.24
|
90.67
|
467,130
|
|
|
11/28/2018
|
+0.50 / +0.49%
|
101.50
|
102.00
|
100.80
|
102.00
|
101.62
|
90.67
|
577,600
|
|
|
11/27/2018
|
+1.00 / +1.00%
|
100.50
|
103.20
|
100.50
|
101.50
|
101.82
|
90.22
|
787,580
|
|
|
11/26/2018
|
+1.50 / +1.52%
|
99.00
|
100.50
|
98.00
|
100.50
|
99.38
|
89.33
|
1,042,520
|
|
|
11/23/2018
|
+1.00 / +1.02%
|
98.80
|
99.00
|
97.00
|
99.00
|
98.28
|
88.00
|
1,055,870
|
|
|
11/22/2018
|
+0.70 / +0.72%
|
97.20
|
98.00
|
96.50
|
98.00
|
97.40
|
87.11
|
1,345,610
|
|
|
11/21/2018
|
+0.10 / +0.10%
|
97.00
|
97.30
|
95.00
|
97.30
|
96.98
|
86.49
|
2,109,020
|
|
|
11/20/2018
|
+0.80 / +0.83%
|
94.70
|
97.20
|
94.70
|
97.20
|
96.53
|
86.40
|
1,470,120
|
|
|
11/19/2018
|
+6.30 / +6.99%
|
90.10
|
96.40
|
90.10
|
96.40
|
94.57
|
85.69
|
1,553,130
|
|
|
11/16/2018
|
-1.60 / -1.74%
|
91.70
|
92.50
|
89.80
|
90.10
|
90.48
|
80.09
|
895,700
|
|
|
11/15/2018
|
-3.00 / -3.17%
|
94.70
|
94.70
|
90.90
|
91.70
|
91.97
|
81.51
|
3,909,540
|
|
|
11/14/2018
|
+1.40 / +1.50%
|
93.60
|
95.10
|
93.40
|
94.70
|
94.71
|
84.18
|
450,950
|
|
|
11/13/2018
|
-2.60 / -2.71%
|
94.80
|
95.00
|
93.30
|
93.30
|
94.15
|
82.93
|
598,800
|
|
|
11/12/2018
|
0.00 / 0.00%
|
95.80
|
96.00
|
95.50
|
95.90
|
95.80
|
85.24
|
2,720,990
|
|
|
11/9/2018
|
-0.10 / -0.10%
|
95.00
|
96.00
|
95.00
|
95.90
|
95.68
|
85.24
|
602,570
|
|
|
11/8/2018
|
0.00 / 0.00%
|
96.00
|
96.60
|
95.80
|
96.00
|
96.05
|
85.33
|
383,030
|
|
|
11/7/2018
|
+0.20 / +0.21%
|
96.30
|
96.30
|
94.30
|
96.00
|
95.39
|
85.33
|
608,180
|
|
|
11/6/2018
|
-0.20 / -0.21%
|
96.00
|
96.50
|
95.40
|
95.80
|
95.92
|
85.16
|
698,210
|
|
|
11/5/2018
|
0.00 / 0.00%
|
96.00
|
96.50
|
95.10
|
96.00
|
95.64
|
85.33
|
664,130
|
|
|
11/2/2018
|
+0.50 / +0.52%
|
95.60
|
96.70
|
95.50
|
96.00
|
95.89
|
85.33
|
1,572,560
|
|
|
11/1/2018
|
-1.70 / -1.75%
|
96.50
|
96.80
|
95.00
|
95.50
|
95.53
|
84.89
|
1,225,020
|
|
|
10/31/2018
|
+0.60 / +0.62%
|
95.60
|
97.20
|
95.60
|
97.20
|
96.78
|
86.40
|
2,168,473
|
|
|
10/30/2018
|
-0.60 / -0.62%
|
95.50
|
97.30
|
95.50
|
96.60
|
96.55
|
85.87
|
452,080
|
|
|
10/29/2018
|
+0.80 / +0.83%
|
95.50
|
97.70
|
95.00
|
97.20
|
96.31
|
86.40
|
643,700
|
|
|
10/26/2018
|
-0.40 / -0.41%
|
96.20
|
98.00
|
95.70
|
96.40
|
96.67
|
85.69
|
653,110
|
|
|
10/25/2018
|
-2.00 / -2.02%
|
96.70
|
98.20
|
94.60
|
96.80
|
96.79
|
86.04
|
428,050
|
|
|
10/24/2018
|
-0.20 / -0.20%
|
98.00
|
99.50
|
97.50
|
98.80
|
98.98
|
87.82
|
1,081,290
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,613,200
|
8.20
|
0.00%
|
|
|
|
AGG
|
295,800
|
15.30
|
1.32%
|
|
|
|
API
|
238,400
|
5.40
|
-1.82%
|
|
|
|
ASM
|
1,230,400
|
6.82
|
1.49%
|
|
|
|
BCR
|
3,937,400
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
19,700
|
12.70
|
14.41%
|
|
|
|
C21
|
0
|
18.30
|
0.00%
|
|
|
|
CCI
|
1,400
|
22.30
|
1.83%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|