|
Closing price on 5/23/2018
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
19.00 |
| Volume |
7,600 |
| Split-adjusted Price |
14.60 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2018
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.00
|
19.00
|
19.01
|
14.60
|
7,600
|
|
|
5/22/2018
|
+1.50 / +8.57%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.95
|
14.60
|
11,000
|
|
|
5/21/2018
|
-1.30 / -6.91%
|
21.50
|
21.50
|
17.50
|
17.50
|
18.83
|
13.45
|
300
|
|
|
5/18/2018
|
-1.60 / -7.77%
|
21.60
|
21.60
|
18.00
|
19.00
|
18.79
|
14.60
|
18,500
|
|
|
5/17/2018
|
+2.60 / +14.44%
|
18.50
|
20.60
|
18.50
|
20.60
|
18.76
|
15.83
|
9,100
|
|
|
5/16/2018
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.80
|
18.00
|
17.97
|
13.83
|
31,200
|
|
|
5/15/2018
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.71
|
13.83
|
10,000
|
|
|
5/14/2018
|
+1.90 / +11.80%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.83
|
100
|
|
|
5/11/2018
|
-1.70 / -9.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
12.37
|
100
|
|
|
5/10/2018
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
13.68
|
0
|
|
|
5/9/2018
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
13.68
|
100
|
|
|
5/8/2018
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.40
|
17.80
|
17.48
|
13.68
|
1,200
|
|
|
5/7/2018
|
+0.70 / +4.09%
|
18.00
|
18.00
|
17.20
|
17.80
|
17.44
|
13.68
|
19,700
|
|
|
5/4/2018
|
-0.50 / -2.86%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.06
|
13.06
|
10,500
|
|
|
5/3/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.10
|
17.50
|
17.30
|
13.45
|
700
|
|
|
5/2/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.30
|
17.50
|
17.49
|
13.45
|
20,100
|
|
|
4/27/2018
|
+1.00 / +5.88%
|
17.90
|
18.00
|
17.00
|
18.00
|
17.50
|
13.83
|
113,300
|
|
|
4/26/2018
|
-1.00 / -5.56%
|
17.90
|
17.90
|
16.90
|
17.00
|
17.15
|
13.06
|
1,100
|
|
|
4/24/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.83
|
0
|
|
|
4/23/2018
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.83
|
100
|
|
|
4/20/2018
|
+1.80 / +11.18%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.65
|
13.75
|
200
|
|
|
4/19/2018
|
-0.90 / -5.29%
|
17.70
|
17.70
|
16.10
|
16.10
|
16.32
|
12.37
|
1,600
|
|
|
4/18/2018
|
-0.70 / -3.95%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.03
|
13.06
|
2,100
|
|
|
4/17/2018
|
+1.40 / +8.59%
|
17.20
|
17.90
|
17.00
|
17.70
|
17.04
|
13.60
|
5,700
|
|
|
4/16/2018
|
+0.30 / +1.88%
|
17.20
|
17.80
|
16.30
|
16.30
|
16.78
|
12.52
|
500
|
|
|
4/13/2018
|
-0.10 / -0.58%
|
16.10
|
17.20
|
16.00
|
17.20
|
16.03
|
13.22
|
9,400
|
|
|
4/12/2018
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
13.29
|
100
|
|
|
4/11/2018
|
-0.70 / -3.89%
|
16.30
|
17.30
|
16.30
|
17.30
|
16.97
|
13.29
|
300
|
|
|
4/10/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.83
|
0
|
|
|
4/9/2018
|
+1.70 / +10.43%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.83
|
100
|
|
|