|
|
Closing price on 3/5/2015
|
|
| Open |
51.00 |
| High |
51.50 |
| Low |
50.50 |
| Volume |
845,730 |
| Split-adjusted Price |
21.90 |
|
|
VIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2015
|
-0.50 / -0.97%
|
51.00
|
51.50
|
50.50
|
51.00
|
51.00
|
21.90
|
845,730
|
|
|
3/4/2015
|
-0.50 / -0.96%
|
52.00
|
52.00
|
51.00
|
51.50
|
51.50
|
22.12
|
896,360
|
|
|
3/3/2015
|
+2.10 / +4.21%
|
49.90
|
52.50
|
49.90
|
52.00
|
52.00
|
22.33
|
2,710,880
|
|
|
3/2/2015
|
+0.40 / +0.81%
|
49.60
|
50.00
|
49.50
|
49.90
|
49.90
|
21.43
|
888,530
|
|
|
2/27/2015
|
-0.40 / -0.80%
|
50.00
|
50.00
|
49.50
|
49.50
|
49.50
|
21.26
|
637,990
|
|
|
2/26/2015
|
-0.10 / -0.20%
|
50.00
|
50.50
|
49.20
|
49.90
|
49.90
|
21.43
|
1,158,830
|
|
|
2/25/2015
|
-1.50 / -2.91%
|
51.00
|
51.50
|
50.00
|
50.00
|
50.00
|
21.47
|
791,780
|
|
|
2/24/2015
|
+1.00 / +1.98%
|
51.00
|
51.50
|
50.00
|
51.50
|
51.50
|
22.12
|
906,580
|
|
|
2/13/2015
|
+0.50 / +1.00%
|
50.00
|
51.50
|
50.00
|
50.50
|
50.50
|
21.69
|
1,455,720
|
|
|
2/12/2015
|
+1.50 / +3.09%
|
48.90
|
50.00
|
48.80
|
50.00
|
50.00
|
21.47
|
2,221,520
|
|
|
2/11/2015
|
+1.30 / +2.75%
|
47.40
|
48.50
|
47.20
|
48.50
|
48.50
|
20.83
|
894,030
|
|
|
2/10/2015
|
-0.10 / -0.21%
|
47.50
|
47.70
|
47.20
|
47.20
|
47.20
|
20.27
|
426,290
|
|
|
2/9/2015
|
+0.40 / +0.85%
|
46.90
|
47.50
|
46.90
|
47.30
|
47.30
|
20.31
|
437,370
|
|
|
2/6/2015
|
+0.10 / +0.21%
|
47.00
|
47.20
|
46.80
|
46.90
|
46.90
|
20.14
|
160,630
|
|
|
2/5/2015
|
-0.10 / -0.21%
|
46.70
|
47.00
|
46.70
|
46.80
|
46.80
|
20.10
|
264,080
|
|
|
2/4/2015
|
0.00 / 0.00%
|
47.30
|
47.30
|
46.50
|
46.90
|
46.90
|
20.14
|
754,650
|
|
|
2/3/2015
|
-0.80 / -1.68%
|
47.70
|
47.80
|
46.90
|
46.90
|
46.90
|
20.14
|
304,890
|
|
|
2/2/2015
|
-0.30 / -0.63%
|
48.00
|
48.10
|
47.70
|
47.70
|
47.70
|
20.49
|
408,830
|
|
|
1/30/2015
|
+0.40 / +0.84%
|
47.60
|
48.40
|
47.60
|
48.00
|
48.00
|
20.61
|
1,038,950
|
|
|
1/29/2015
|
0.00 / 0.00%
|
47.60
|
47.80
|
47.40
|
47.60
|
47.60
|
20.44
|
185,770
|
|
|
1/28/2015
|
-0.40 / -0.83%
|
47.60
|
48.00
|
47.50
|
47.60
|
47.60
|
20.44
|
323,250
|
|
|
1/27/2015
|
-0.20 / -0.41%
|
48.20
|
48.30
|
47.40
|
48.00
|
48.00
|
20.61
|
517,330
|
|
|
1/26/2015
|
+0.20 / +0.42%
|
48.50
|
48.90
|
48.00
|
48.20
|
48.20
|
20.70
|
241,650
|
|
|
1/23/2015
|
+0.90 / +1.91%
|
47.40
|
48.00
|
47.30
|
48.00
|
48.00
|
20.61
|
770,380
|
|
|
1/22/2015
|
0.00 / 0.00%
|
47.40
|
47.40
|
47.10
|
47.10
|
47.10
|
20.23
|
204,950
|
|
|
1/21/2015
|
0.00 / 0.00%
|
47.10
|
47.40
|
47.10
|
47.10
|
47.10
|
20.23
|
227,060
|
|
|
1/20/2015
|
-0.20 / -0.42%
|
47.40
|
47.60
|
47.10
|
47.10
|
47.10
|
20.23
|
316,350
|
|
|
1/19/2015
|
0.00 / 0.00%
|
47.30
|
47.90
|
47.20
|
47.30
|
47.30
|
20.31
|
407,620
|
|
|
1/16/2015
|
-0.10 / -0.21%
|
47.40
|
47.40
|
47.00
|
47.30
|
47.30
|
20.31
|
275,570
|
|
|
1/15/2015
|
+0.30 / +0.64%
|
47.10
|
47.50
|
46.80
|
47.40
|
47.40
|
20.36
|
826,580
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|