|
Closing price on 3/16/2011
|
|
Open |
119.00 |
High |
119.00 |
Low |
114.00 |
Volume |
264,380 |
Split-adjusted Price |
18.40 |
|
|
VIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/16/2011
|
-3.00 / -2.52%
|
119.00
|
119.00
|
114.00
|
116.00
|
116.00
|
18.40
|
264,380
|
|
3/15/2011
|
-6.00 / -4.80%
|
125.00
|
125.00
|
119.00
|
119.00
|
119.00
|
18.87
|
96,350
|
|
3/14/2011
|
-5.00 / -3.85%
|
124.00
|
133.00
|
124.00
|
125.00
|
125.00
|
19.83
|
77,200
|
|
3/11/2011
|
+6.00 / +4.84%
|
123.00
|
130.00
|
123.00
|
130.00
|
130.00
|
20.62
|
212,320
|
|
3/10/2011
|
-2.00 / -1.59%
|
123.00
|
128.00
|
123.00
|
124.00
|
124.00
|
19.67
|
110,130
|
|
3/9/2011
|
-3.00 / -2.33%
|
129.00
|
129.00
|
126.00
|
126.00
|
126.00
|
19.98
|
759,970
|
|
3/8/2011
|
+1.00 / +0.78%
|
125.00
|
130.00
|
125.00
|
129.00
|
129.00
|
20.46
|
401,950
|
|
3/7/2011
|
+4.00 / +3.23%
|
128.00
|
128.00
|
123.00
|
128.00
|
128.00
|
20.30
|
370,820
|
|
3/4/2011
|
+4.00 / +3.33%
|
120.00
|
125.00
|
118.00
|
124.00
|
124.00
|
19.67
|
375,430
|
|
3/3/2011
|
+4.00 / +3.45%
|
115.00
|
120.00
|
115.00
|
120.00
|
120.00
|
19.03
|
414,520
|
|
3/2/2011
|
+5.00 / +4.50%
|
112.00
|
116.00
|
110.00
|
116.00
|
116.00
|
18.40
|
555,610
|
|
3/1/2011
|
+4.00 / +3.74%
|
107.00
|
112.00
|
107.00
|
111.00
|
111.00
|
17.61
|
589,450
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,572,900
|
7.40
|
-6.33%
|
|
|
AGG
|
411,200
|
16.05
|
-1.53%
|
|
|
API
|
1,188,000
|
6.90
|
-4.17%
|
|
|
ASM
|
1,032,400
|
7.45
|
-1.19%
|
|
|
BCR
|
3,007,600
|
2.10
|
5.00%
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
BVL
|
44,000
|
13.90
|
2.21%
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
CCI
|
1,900
|
22.00
|
-2.65%
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|