|
|
Closing price on 9/28/2018
|
|
| Open |
98.60 |
| High |
98.60 |
| Low |
98.10 |
| Volume |
4,432,026 |
| Split-adjusted Price |
87.38 |
|
|
VIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2018
|
-0.30 / -0.30%
|
98.60
|
98.60
|
98.10
|
98.30
|
98.31
|
87.38
|
4,432,026
|
|
|
9/27/2018
|
-0.40 / -0.40%
|
99.00
|
99.20
|
98.50
|
98.60
|
98.74
|
87.64
|
1,495,670
|
|
|
9/26/2018
|
-0.50 / -0.50%
|
99.20
|
99.30
|
99.00
|
99.00
|
99.11
|
88.00
|
505,180
|
|
|
9/25/2018
|
-0.10 / -0.10%
|
99.60
|
99.60
|
99.20
|
99.50
|
99.44
|
88.44
|
426,720
|
|
|
9/24/2018
|
+1.00 / +1.01%
|
98.60
|
100.30
|
98.60
|
99.60
|
99.53
|
88.53
|
1,596,510
|
|
|
9/21/2018
|
+0.10 / +0.10%
|
98.50
|
99.30
|
98.40
|
98.60
|
98.69
|
87.64
|
1,604,980
|
|
|
9/20/2018
|
-0.10 / -0.10%
|
98.20
|
99.50
|
98.20
|
98.50
|
98.46
|
87.56
|
4,434,590
|
|
|
9/19/2018
|
-1.00 / -1.00%
|
99.60
|
100.10
|
98.50
|
98.60
|
99.19
|
87.64
|
416,470
|
|
|
9/18/2018
|
+0.60 / +0.61%
|
98.00
|
99.60
|
98.00
|
99.60
|
98.61
|
88.53
|
680,320
|
|
|
9/17/2018
|
-2.00 / -1.98%
|
100.80
|
101.30
|
98.90
|
99.00
|
99.87
|
88.00
|
465,650
|
|
|
9/14/2018
|
+0.70 / +0.70%
|
100.30
|
101.50
|
99.70
|
101.00
|
100.55
|
89.78
|
688,370
|
|
|
9/13/2018
|
-1.10 / -1.08%
|
101.40
|
102.00
|
100.00
|
100.30
|
100.75
|
89.16
|
672,540
|
|
|
9/12/2018
|
+0.20 / +0.20%
|
101.20
|
103.00
|
101.10
|
101.40
|
102.35
|
90.13
|
661,080
|
|
|
9/11/2018
|
+1.90 / +1.91%
|
98.50
|
102.00
|
98.50
|
101.20
|
101.03
|
89.96
|
946,370
|
|
|
9/10/2018
|
+2.10 / +2.16%
|
98.00
|
99.90
|
97.10
|
99.30
|
98.95
|
88.27
|
1,742,450
|
|
|
9/7/2018
|
-0.80 / -0.82%
|
96.10
|
99.00
|
96.10
|
97.20
|
97.16
|
86.40
|
698,830
|
|
|
9/6/2018
|
-3.50 / -3.45%
|
101.10
|
101.50
|
98.00
|
98.00
|
99.97
|
87.11
|
1,031,000
|
|
|
9/5/2018
|
-0.60 / -0.59%
|
102.10
|
102.80
|
101.50
|
101.50
|
102.28
|
90.22
|
610,500
|
|
|
9/4/2018
|
-1.30 / -1.26%
|
103.40
|
103.40
|
102.00
|
102.10
|
102.55
|
90.76
|
373,190
|
|
|
8/31/2018
|
0.00 / 0.00%
|
103.30
|
103.40
|
101.50
|
103.40
|
102.73
|
91.91
|
1,811,230
|
|
|
8/30/2018
|
+0.40 / +0.39%
|
103.00
|
103.50
|
102.50
|
103.40
|
103.01
|
91.91
|
1,172,570
|
|
|
8/29/2018
|
-1.20 / -1.15%
|
104.20
|
104.20
|
103.00
|
103.00
|
103.54
|
91.56
|
533,720
|
|
|
8/28/2018
|
0.00 / 0.00%
|
103.60
|
104.50
|
103.50
|
104.20
|
104.03
|
92.62
|
617,620
|
|
|
8/27/2018
|
+0.20 / +0.19%
|
104.10
|
105.00
|
103.80
|
104.20
|
104.25
|
92.62
|
1,239,360
|
|
|
8/24/2018
|
-0.60 / -0.57%
|
104.60
|
105.10
|
103.80
|
104.00
|
104.38
|
92.44
|
1,681,290
|
|
|
8/23/2018
|
+1.00 / +0.97%
|
104.00
|
105.90
|
104.00
|
104.60
|
104.93
|
92.98
|
1,808,380
|
|
|
8/22/2018
|
+0.50 / +0.48%
|
103.50
|
104.10
|
103.10
|
103.60
|
103.64
|
92.09
|
795,470
|
|
|
8/21/2018
|
+0.50 / +0.49%
|
102.50
|
103.10
|
102.00
|
103.10
|
102.80
|
91.64
|
1,041,910
|
|
|
8/20/2018
|
+0.30 / +0.29%
|
102.00
|
103.20
|
102.00
|
102.60
|
102.57
|
91.20
|
1,000,000
|
|
|
8/17/2018
|
+0.20 / +0.20%
|
102.10
|
103.30
|
102.10
|
102.30
|
102.60
|
90.93
|
599,530
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,613,200
|
8.20
|
0.00%
|
|
|
|
AGG
|
295,800
|
15.30
|
1.32%
|
|
|
|
API
|
238,400
|
5.40
|
-1.82%
|
|
|
|
ASM
|
1,230,400
|
6.82
|
1.49%
|
|
|
|
BCR
|
3,937,400
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
19,700
|
12.70
|
14.41%
|
|
|
|
C21
|
0
|
18.30
|
0.00%
|
|
|
|
CCI
|
1,400
|
22.30
|
1.83%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|