|
|
Closing price on 8/16/2010
|
|
| Open |
67.00 |
| High |
67.00 |
| Low |
67.00 |
| Volume |
80,080 |
| Split-adjusted Price |
10.63 |
|
|
VIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2010
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
10.63
|
80,080
|
|
|
8/13/2010
|
+0.50 / +0.75%
|
66.50
|
67.00
|
66.00
|
67.00
|
67.00
|
10.63
|
141,490
|
|
|
8/12/2010
|
-1.50 / -2.21%
|
68.00
|
68.00
|
66.00
|
66.50
|
66.50
|
10.55
|
123,390
|
|
|
8/11/2010
|
+1.00 / +1.49%
|
67.00
|
68.00
|
66.00
|
68.00
|
68.00
|
10.79
|
98,620
|
|
|
8/10/2010
|
-1.00 / -1.47%
|
67.50
|
67.50
|
66.50
|
67.00
|
67.00
|
10.63
|
129,620
|
|
|
8/9/2010
|
0.00 / 0.00%
|
68.50
|
68.50
|
67.00
|
68.00
|
68.00
|
10.79
|
71,090
|
|
|
8/6/2010
|
0.00 / 0.00%
|
68.50
|
68.50
|
67.00
|
68.00
|
68.00
|
10.79
|
70,650
|
|
|
8/5/2010
|
0.00 / 0.00%
|
68.50
|
68.50
|
67.50
|
68.00
|
68.00
|
10.79
|
109,720
|
|
|
8/4/2010
|
0.00 / 0.00%
|
68.50
|
68.50
|
67.50
|
68.00
|
68.00
|
10.79
|
65,650
|
|
|
8/3/2010
|
-0.50 / -0.73%
|
68.00
|
69.50
|
68.00
|
68.00
|
68.00
|
10.79
|
127,240
|
|
|
8/2/2010
|
+0.50 / +0.74%
|
69.00
|
69.00
|
67.00
|
68.50
|
68.50
|
10.86
|
69,950
|
|
|
7/30/2010
|
+0.50 / +0.74%
|
68.00
|
68.50
|
67.00
|
68.00
|
68.00
|
10.79
|
83,390
|
|
|
7/29/2010
|
-0.50 / -0.74%
|
68.00
|
68.00
|
67.50
|
67.50
|
67.50
|
10.71
|
92,660
|
|
|
7/28/2010
|
-1.00 / -1.45%
|
69.00
|
69.00
|
67.50
|
68.00
|
68.00
|
10.79
|
116,950
|
|
|
7/27/2010
|
+1.00 / +1.47%
|
68.00
|
69.00
|
68.00
|
69.00
|
69.00
|
10.94
|
105,180
|
|
|
7/26/2010
|
-1.00 / -1.45%
|
68.00
|
69.50
|
68.00
|
68.00
|
68.00
|
10.79
|
90,350
|
|
|
7/23/2010
|
+0.50 / +0.73%
|
68.50
|
69.50
|
68.50
|
69.00
|
69.00
|
10.94
|
79,570
|
|
|
7/22/2010
|
-0.50 / -0.72%
|
67.50
|
68.50
|
67.50
|
68.50
|
68.50
|
10.86
|
75,160
|
|
|
7/21/2010
|
+1.50 / +2.22%
|
69.00
|
69.00
|
68.00
|
69.00
|
69.00
|
10.94
|
29,610
|
|
|
7/20/2010
|
-1.50 / -2.17%
|
68.00
|
69.00
|
67.50
|
67.50
|
67.50
|
10.71
|
98,090
|
|
|
7/19/2010
|
+1.50 / +2.22%
|
67.00
|
69.00
|
67.00
|
69.00
|
69.00
|
10.94
|
116,870
|
|
|
7/16/2010
|
0.00 / 0.00%
|
67.50
|
69.50
|
67.00
|
67.50
|
67.50
|
10.71
|
103,720
|
|
|
7/15/2010
|
-1.00 / -1.46%
|
68.50
|
70.00
|
67.50
|
67.50
|
67.50
|
10.71
|
132,090
|
|
|
7/14/2010
|
-1.00 / -1.44%
|
71.00
|
71.00
|
68.50
|
68.50
|
68.50
|
10.86
|
141,580
|
|
|
7/13/2010
|
+1.00 / +1.46%
|
68.50
|
69.50
|
68.00
|
69.50
|
69.50
|
11.02
|
136,290
|
|
|
7/12/2010
|
-1.00 / -1.44%
|
70.00
|
70.00
|
67.50
|
68.50
|
68.50
|
10.86
|
133,160
|
|
|
7/9/2010
|
0.00 / 0.00%
|
69.50
|
70.50
|
69.50
|
69.50
|
69.50
|
11.02
|
23,090
|
|
|
7/8/2010
|
0.00 / 0.00%
|
70.00
|
70.50
|
69.50
|
69.50
|
69.50
|
11.02
|
126,410
|
|
|
7/7/2010
|
-1.00 / -1.42%
|
70.50
|
71.50
|
69.50
|
69.50
|
69.50
|
11.02
|
101,480
|
|
|
7/6/2010
|
0.00 / 0.00%
|
70.50
|
70.50
|
69.50
|
70.50
|
70.50
|
11.18
|
152,510
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
837,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,340,600
|
1.80
|
-10.00%
|
|
|
|
BII
|
253,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
7,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
16,900
|
18.20
|
14.47%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|