|
Closing price on 5/28/2019
|
|
| Open |
17.80 |
| High |
17.90 |
| Low |
16.50 |
| Volume |
12,600 |
| Split-adjusted Price |
14.76 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
+0.70 / +4.07%
|
17.80
|
17.90
|
16.50
|
17.90
|
17.52
|
14.76
|
12,600
|
|
|
5/27/2019
|
+0.10 / +0.58%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.26
|
14.19
|
6,100
|
|
|
5/24/2019
|
-0.50 / -2.84%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.10
|
200
|
|
|
5/23/2019
|
+0.70 / +4.14%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.52
|
100
|
|
|
5/22/2019
|
-0.20 / -1.17%
|
17.80
|
17.80
|
16.90
|
16.90
|
17.03
|
13.94
|
3,500
|
|
|
5/21/2019
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.20
|
14.10
|
700
|
|
|
5/20/2019
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.10
|
17.10
|
17.17
|
14.10
|
900
|
|
|
5/17/2019
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.00
|
17.10
|
17.08
|
14.10
|
3,100
|
|
|
5/16/2019
|
-0.80 / -4.47%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.18
|
14.10
|
1,200
|
|
|
5/15/2019
|
+0.90 / +5.29%
|
18.00
|
18.00
|
17.00
|
17.90
|
17.20
|
14.76
|
1,300
|
|
|
5/14/2019
|
-0.10 / -0.58%
|
17.90
|
19.00
|
16.80
|
17.00
|
17.12
|
14.02
|
1,600
|
|
|
5/13/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
16.70
|
17.10
|
16.84
|
14.10
|
1,300
|
|
|
5/10/2019
|
-0.20 / -1.16%
|
18.50
|
18.50
|
17.00
|
17.00
|
17.14
|
14.02
|
2,100
|
|
|
5/9/2019
|
+0.20 / +1.18%
|
18.00
|
18.00
|
17.10
|
17.20
|
17.18
|
14.19
|
1,200
|
|
|
5/8/2019
|
-0.90 / -5.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.02
|
500
|
|
|
5/7/2019
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.76
|
1,000
|
|
|
5/6/2019
|
+1.00 / +5.88%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.85
|
200
|
|
|
5/3/2019
|
+2.30 / +13.86%
|
16.00
|
18.90
|
16.00
|
18.90
|
16.97
|
15.59
|
600
|
|
|
5/2/2019
|
-1.80 / -9.78%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.62
|
13.69
|
1,000
|
|
|
4/26/2019
|
+2.20 / +12.64%
|
17.40
|
19.60
|
17.30
|
19.60
|
18.41
|
16.17
|
3,200
|
|
|
4/25/2019
|
-0.60 / -3.33%
|
17.40
|
17.40
|
15.80
|
17.40
|
17.06
|
14.35
|
700
|
|
|
4/24/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.85
|
0
|
|
|
4/23/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.85
|
0
|
|
|
4/22/2019
|
+0.90 / +5.26%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.85
|
100
|
|
|
4/19/2019
|
+0.30 / +1.69%
|
18.20
|
18.20
|
16.10
|
18.00
|
17.10
|
14.85
|
400
|
|
|
4/18/2019
|
-0.40 / -2.21%
|
16.40
|
17.70
|
16.00
|
17.70
|
16.15
|
14.60
|
5,100
|
|
|
4/17/2019
|
-0.10 / -0.55%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
14.93
|
0
|
|
|
4/16/2019
|
-0.10 / -0.55%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.14
|
15.01
|
1,000
|
|
|
4/12/2019
|
-0.50 / -2.63%
|
19.00
|
19.00
|
17.90
|
18.50
|
18.25
|
15.26
|
1,500
|
|
|
4/11/2019
|
+1.40 / +7.95%
|
16.80
|
19.00
|
16.70
|
19.00
|
18.04
|
15.67
|
6,100
|
|
|