|
Closing price on 3/2/2020
|
|
| Open |
17.10 |
| High |
17.20 |
| Low |
17.10 |
| Volume |
4,400 |
| Split-adjusted Price |
14.19 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2020
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.19
|
14.19
|
4,400
|
|
|
2/28/2020
|
+0.40 / +2.35%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.33
|
14.35
|
5,500
|
|
|
2/27/2020
|
+0.70 / +4.29%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.02
|
14.02
|
3,100
|
|
|
2/26/2020
|
-1.70 / -9.44%
|
15.80
|
18.00
|
15.80
|
16.30
|
16.38
|
13.44
|
3,200
|
|
|
2/25/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.85
|
100
|
|
|
2/24/2020
|
-0.10 / -0.55%
|
18.70
|
18.70
|
18.00
|
18.00
|
18.47
|
14.85
|
300
|
|
|
2/21/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.13
|
14.85
|
400
|
|
|
2/20/2020
|
+0.20 / +1.12%
|
17.90
|
18.00
|
17.50
|
18.00
|
17.77
|
14.85
|
13,600
|
|
|
2/19/2020
|
+0.80 / +4.71%
|
17.90
|
17.90
|
17.30
|
17.80
|
17.48
|
14.68
|
5,700
|
|
|
2/18/2020
|
0.00 / 0.00%
|
18.30
|
18.50
|
17.00
|
17.00
|
17.28
|
14.02
|
1,000
|
|
|
2/17/2020
|
+1.10 / +6.92%
|
16.40
|
18.00
|
16.40
|
17.00
|
17.12
|
14.02
|
3,300
|
|
|
2/14/2020
|
+0.10 / +0.64%
|
16.00
|
16.30
|
15.80
|
15.80
|
15.94
|
13.03
|
2,000
|
|
|
2/13/2020
|
-0.70 / -4.27%
|
15.50
|
15.90
|
15.50
|
15.70
|
15.60
|
12.95
|
2,500
|
|
|
2/12/2020
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.53
|
0
|
|
|
2/11/2020
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.53
|
100
|
|
|
2/10/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.20
|
1,200
|
|
|
2/7/2020
|
+0.40 / +2.48%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.05
|
13.61
|
1,100
|
|
|
2/6/2020
|
-0.70 / -4.17%
|
15.20
|
16.10
|
15.20
|
16.10
|
15.52
|
13.28
|
1,400
|
|
|
2/5/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.86
|
0
|
|
|
2/4/2020
|
+0.60 / +3.70%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.86
|
100
|
|
|
2/3/2020
|
-0.80 / -4.71%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.36
|
1,000
|
|
|
1/31/2020
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.02
|
100
|
|
|
1/30/2020
|
+0.40 / +2.40%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.10
|
100
|
|
|
1/22/2020
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.60
|
16.90
|
16.72
|
13.94
|
500
|
|
|
1/21/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.54
|
13.61
|
455,300
|
|
|
1/20/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.51
|
13.61
|
20,300
|
|
|
1/17/2020
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.55
|
13.61
|
9,500
|
|
|
1/16/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.61
|
41,800
|
|
|
1/15/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.61
|
0
|
|
|
1/14/2020
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.61
|
1,000
|
|
|