|
|
Closing price on 2/3/2016
|
|
| Open |
46.70 |
| High |
47.00 |
| Low |
46.00 |
| Volume |
1,102,250 |
| Split-adjusted Price |
25.39 |
|
|
VIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2016
|
0.00 / 0.00%
|
46.70
|
47.00
|
46.00
|
47.00
|
46.65
|
25.39
|
1,102,250
|
|
|
2/2/2016
|
0.00 / 0.00%
|
46.70
|
47.20
|
46.70
|
47.00
|
46.97
|
25.39
|
3,517,260
|
|
|
2/1/2016
|
-0.60 / -1.26%
|
47.20
|
47.90
|
47.00
|
47.00
|
47.29
|
25.39
|
1,133,280
|
|
|
1/29/2016
|
-0.70 / -1.45%
|
48.20
|
48.20
|
47.20
|
47.60
|
47.56
|
25.72
|
2,231,860
|
|
|
1/28/2016
|
+0.80 / +1.68%
|
47.00
|
48.30
|
47.00
|
48.30
|
47.53
|
26.09
|
5,582,880
|
|
|
1/27/2016
|
-0.50 / -1.04%
|
47.50
|
47.60
|
46.90
|
47.50
|
47.32
|
25.66
|
3,534,960
|
|
|
1/26/2016
|
-0.30 / -0.62%
|
48.00
|
48.40
|
47.30
|
48.00
|
47.87
|
25.93
|
1,779,070
|
|
|
1/25/2016
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.00
|
48.30
|
48.26
|
26.09
|
1,960,040
|
|
|
1/22/2016
|
+0.50 / +1.05%
|
47.80
|
49.10
|
47.80
|
48.30
|
48.43
|
26.09
|
1,722,160
|
|
|
1/21/2016
|
+0.40 / +0.84%
|
47.70
|
48.00
|
47.30
|
47.80
|
47.72
|
25.82
|
2,357,970
|
|
|
1/20/2016
|
-0.10 / -0.21%
|
47.10
|
48.00
|
47.10
|
47.40
|
47.39
|
25.61
|
1,951,650
|
|
|
1/19/2016
|
0.00 / 0.00%
|
47.20
|
48.10
|
47.20
|
47.50
|
47.74
|
25.66
|
855,110
|
|
|
1/18/2016
|
0.00 / 0.00%
|
46.80
|
47.60
|
45.00
|
47.50
|
46.95
|
25.66
|
2,516,720
|
|
|
1/15/2016
|
-0.50 / -1.04%
|
48.10
|
48.10
|
47.40
|
47.50
|
47.53
|
25.66
|
1,131,360
|
|
|
1/14/2016
|
+0.10 / +0.21%
|
47.20
|
48.20
|
47.20
|
48.00
|
47.74
|
25.93
|
2,616,100
|
|
|
1/13/2016
|
-0.10 / -0.21%
|
48.00
|
48.00
|
47.20
|
47.90
|
47.66
|
25.88
|
2,043,030
|
|
|
1/12/2016
|
-0.30 / -0.62%
|
48.30
|
48.40
|
47.60
|
48.00
|
48.03
|
25.93
|
1,030,900
|
|
|
1/11/2016
|
+0.30 / +0.63%
|
48.00
|
49.10
|
47.60
|
48.30
|
48.54
|
26.09
|
1,591,300
|
|
|
1/8/2016
|
0.00 / 0.00%
|
47.50
|
48.00
|
47.00
|
48.00
|
47.86
|
25.93
|
1,641,950
|
|
|
1/7/2016
|
+0.50 / +1.05%
|
46.80
|
48.20
|
46.50
|
48.00
|
47.44
|
25.93
|
2,852,010
|
|
|
1/6/2016
|
0.00 / 0.00%
|
47.40
|
47.90
|
46.70
|
47.50
|
47.16
|
25.66
|
2,001,950
|
|
|
1/5/2016
|
0.00 / 0.00%
|
47.00
|
47.70
|
46.80
|
47.50
|
47.29
|
25.66
|
2,480,100
|
|
|
1/4/2016
|
+1.80 / +3.94%
|
45.60
|
47.50
|
45.20
|
47.50
|
46.81
|
25.66
|
4,809,120
|
|
|
12/31/2015
|
-0.30 / -0.65%
|
45.50
|
46.00
|
45.10
|
45.70
|
45.69
|
24.69
|
3,361,900
|
|
|
12/30/2015
|
+0.50 / +1.10%
|
45.10
|
46.00
|
44.00
|
46.00
|
45.41
|
24.85
|
3,236,200
|
|
|
12/29/2015
|
+2.00 / +4.60%
|
43.50
|
45.50
|
43.00
|
45.50
|
44.54
|
24.58
|
3,005,940
|
|
|
12/28/2015
|
+1.10 / +2.59%
|
42.40
|
43.70
|
42.40
|
43.50
|
43.26
|
23.50
|
1,494,140
|
|
|
12/25/2015
|
+0.40 / +0.95%
|
42.30
|
42.50
|
42.00
|
42.40
|
42.22
|
22.91
|
643,448
|
|
|
12/24/2015
|
+0.30 / +0.72%
|
41.90
|
42.10
|
41.70
|
42.00
|
41.93
|
22.69
|
672,060
|
|
|
12/23/2015
|
+0.10 / +0.24%
|
41.20
|
41.90
|
41.20
|
41.70
|
41.62
|
22.53
|
797,670
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,810,900
|
8.70
|
2.35%
|
|
|
|
AGG
|
228,100
|
15.80
|
-0.63%
|
|
|
|
API
|
3,090,200
|
7.20
|
9.09%
|
|
|
|
ASM
|
807,500
|
7.14
|
-0.14%
|
|
|
|
BCR
|
1,581,500
|
2.00
|
11.11%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
14,200
|
13.20
|
-6.38%
|
|
|
|
C21
|
1,700
|
16.20
|
14.89%
|
|
|
|
CCI
|
3,700
|
22.00
|
6.02%
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|