|
Closing price on 2/28/2011
|
|
Open |
108.00 |
High |
112.00 |
Low |
107.00 |
Volume |
335,190 |
Split-adjusted Price |
16.97 |
|
|
VIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2011
|
-1.00 / -0.93%
|
108.00
|
112.00
|
107.00
|
107.00
|
107.00
|
16.97
|
335,190
|
|
2/25/2011
|
+3.00 / +2.86%
|
103.00
|
109.00
|
103.00
|
108.00
|
108.00
|
17.13
|
319,760
|
|
2/24/2011
|
+2.00 / +1.94%
|
103.00
|
106.00
|
103.00
|
105.00
|
105.00
|
16.65
|
376,880
|
|
2/23/2011
|
+4.00 / +4.04%
|
100.00
|
103.00
|
99.00
|
103.00
|
103.00
|
16.34
|
579,360
|
|
2/22/2011
|
-2.00 / -1.98%
|
97.00
|
104.00
|
96.50
|
99.00
|
99.00
|
15.70
|
180,730
|
|
2/21/2011
|
-4.00 / -3.81%
|
105.00
|
105.00
|
100.00
|
101.00
|
101.00
|
16.02
|
284,540
|
|
2/18/2011
|
+1.00 / +0.96%
|
104.00
|
105.00
|
102.00
|
105.00
|
105.00
|
16.65
|
292,640
|
|
2/17/2011
|
-5.00 / -4.59%
|
106.00
|
107.00
|
104.00
|
104.00
|
104.00
|
16.50
|
270,500
|
|
2/16/2011
|
0.00 / 0.00%
|
110.00
|
110.00
|
108.00
|
109.00
|
109.00
|
17.29
|
256,390
|
|
2/15/2011
|
+3.00 / +2.83%
|
106.00
|
111.00
|
106.00
|
109.00
|
109.00
|
17.29
|
255,250
|
|
2/14/2011
|
+5.00 / +4.95%
|
103.00
|
106.00
|
103.00
|
106.00
|
106.00
|
16.81
|
284,840
|
|
2/11/2011
|
+2.00 / +2.02%
|
99.00
|
102.00
|
98.00
|
101.00
|
101.00
|
16.02
|
218,050
|
|
2/10/2011
|
0.00 / 0.00%
|
98.00
|
100.00
|
97.00
|
99.00
|
99.00
|
15.70
|
178,010
|
|
2/9/2011
|
+2.00 / +2.06%
|
97.00
|
100.00
|
97.00
|
99.00
|
99.00
|
15.70
|
183,610
|
|
2/8/2011
|
+2.50 / +2.65%
|
95.00
|
97.00
|
94.50
|
97.00
|
97.00
|
15.39
|
167,690
|
|
1/28/2011
|
+4.50 / +5.00%
|
90.00
|
94.50
|
90.00
|
94.50
|
94.50
|
14.99
|
67,030
|
|
1/27/2011
|
0.00 / 0.00%
|
91.50
|
91.50
|
89.50
|
90.00
|
90.00
|
14.27
|
9,470
|
|
1/26/2011
|
-1.00 / -1.10%
|
92.00
|
92.00
|
90.00
|
90.00
|
90.00
|
14.27
|
15,700
|
|
1/25/2011
|
+3.00 / +3.41%
|
90.50
|
91.50
|
89.00
|
91.00
|
91.00
|
14.43
|
46,270
|
|
1/24/2011
|
-2.00 / -2.22%
|
92.00
|
92.00
|
88.00
|
88.00
|
88.00
|
13.96
|
45,150
|
|
1/21/2011
|
-0.50 / -0.55%
|
89.50
|
92.00
|
89.50
|
90.00
|
90.00
|
14.27
|
110,780
|
|
1/20/2011
|
0.00 / 0.00%
|
92.00
|
92.00
|
90.00
|
90.50
|
90.50
|
14.35
|
63,700
|
|
1/19/2011
|
-0.50 / -0.55%
|
93.00
|
93.50
|
89.00
|
90.50
|
90.50
|
14.35
|
215,470
|
|
1/18/2011
|
-4.00 / -4.21%
|
95.50
|
95.50
|
91.00
|
91.00
|
91.00
|
14.43
|
209,380
|
|
1/17/2011
|
-1.00 / -1.04%
|
96.50
|
96.50
|
93.00
|
95.00
|
95.00
|
15.07
|
146,170
|
|
1/14/2011
|
-2.50 / -2.54%
|
99.00
|
99.00
|
96.00
|
96.00
|
96.00
|
15.23
|
269,460
|
|
1/13/2011
|
+2.50 / +2.60%
|
96.00
|
98.50
|
95.50
|
98.50
|
98.50
|
15.62
|
81,190
|
|
1/12/2011
|
-0.50 / -0.52%
|
96.50
|
97.00
|
95.50
|
96.00
|
96.00
|
15.23
|
327,520
|
|
1/11/2011
|
0.00 / 0.00%
|
97.50
|
97.50
|
95.50
|
96.50
|
96.50
|
15.31
|
354,510
|
|
1/10/2011
|
+1.00 / +1.05%
|
97.00
|
97.00
|
95.00
|
96.50
|
96.50
|
15.31
|
188,760
|
|
|
|
|
|
|
|
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
|
|
|
|
|