|
Closing price on 5/4/2020
|
|
| Open |
18.50 |
| High |
19.00 |
| Low |
18.30 |
| Volume |
158,500 |
| Split-adjusted Price |
15.26 |
|
|
VLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2020
|
+0.30 / +1.65%
|
18.50
|
19.00
|
18.30
|
18.50
|
18.48
|
15.26
|
158,500
|
|
|
4/29/2020
|
+0.70 / +3.93%
|
17.80
|
18.80
|
17.80
|
18.50
|
18.24
|
15.26
|
210,200
|
|
|
4/28/2020
|
+0.80 / +4.71%
|
17.50
|
17.90
|
17.20
|
17.80
|
17.80
|
14.68
|
45,800
|
|
|
4/27/2020
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.02
|
1,000
|
|
|
4/24/2020
|
+0.60 / +3.59%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.27
|
100
|
|
|
4/23/2020
|
+0.20 / +1.21%
|
18.50
|
18.50
|
16.70
|
16.70
|
16.75
|
13.77
|
4,600
|
|
|
4/22/2020
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.61
|
2,500
|
|
|
4/21/2020
|
-0.40 / -2.35%
|
16.60
|
18.10
|
16.60
|
16.60
|
16.63
|
13.69
|
5,100
|
|
|
4/20/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
16.80
|
17.00
|
17.39
|
14.02
|
5,300
|
|
|
4/17/2020
|
+0.80 / +4.94%
|
17.00
|
17.00
|
16.00
|
17.00
|
16.96
|
14.02
|
10,300
|
|
|
4/16/2020
|
-0.30 / -1.82%
|
16.90
|
16.90
|
16.10
|
16.20
|
16.42
|
13.36
|
24,400
|
|
|
4/15/2020
|
-0.50 / -2.94%
|
16.20
|
16.50
|
15.60
|
16.50
|
16.07
|
13.61
|
700
|
|
|
4/14/2020
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.02
|
100
|
|
|
4/13/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.61
|
0
|
|
|
4/10/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.61
|
1,000
|
|
|
4/9/2020
|
+0.50 / +3.13%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.51
|
13.61
|
9,100
|
|
|
4/8/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.20
|
1,800
|
|
|
4/7/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.33
|
13.20
|
300
|
|
|
4/6/2020
|
+0.60 / +3.90%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.17
|
13.20
|
9,400
|
|
|
4/3/2020
|
+0.40 / +2.56%
|
15.90
|
17.00
|
14.90
|
16.00
|
15.39
|
13.20
|
4,800
|
|
|
4/1/2020
|
-0.60 / -3.73%
|
15.80
|
15.80
|
15.00
|
15.50
|
15.59
|
12.78
|
900
|
|
|
3/31/2020
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.28
|
0
|
|
|
3/30/2020
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.28
|
450,700
|
|
|
3/27/2020
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.28
|
0
|
|
|
3/26/2020
|
-0.90 / -5.29%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.28
|
0
|
|
|
3/25/2020
|
+2.00 / +13.33%
|
17.40
|
17.40
|
13.10
|
17.00
|
16.13
|
14.02
|
400
|
|
|
3/24/2020
|
-0.20 / -1.32%
|
17.40
|
17.40
|
15.00
|
15.00
|
15.17
|
12.37
|
1,800
|
|
|
3/23/2020
|
-1.80 / -10.59%
|
17.40
|
17.40
|
15.20
|
15.20
|
16.03
|
12.54
|
2,200
|
|
|
3/20/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.02
|
100
|
|
|
3/19/2020
|
+0.20 / +1.19%
|
17.30
|
17.30
|
16.50
|
17.00
|
16.54
|
14.02
|
3,400
|
|
|