Closing price on 10/21/2019
|
|
Open |
11.70 |
High |
11.70 |
Low |
10.80 |
Volume |
53,100 |
Split-adjusted Price |
7.62 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/21/2019
|
-0.70 / -5.98%
|
11.70
|
11.70
|
10.80
|
11.00
|
11.03
|
7.62
|
53,100
|
|
10/18/2019
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.91
|
8.09
|
24,800
|
|
10/17/2019
|
-0.40 / -2.99%
|
13.30
|
13.30
|
12.90
|
13.00
|
13.06
|
8.16
|
6,200
|
|
10/16/2019
|
+0.30 / +2.29%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.30
|
8.41
|
1,200
|
|
10/15/2019
|
+0.10 / +0.77%
|
12.90
|
13.60
|
12.90
|
13.10
|
13.21
|
8.22
|
71,700
|
|
10/14/2019
|
+0.40 / +3.17%
|
12.60
|
13.20
|
12.60
|
13.00
|
12.83
|
8.16
|
20,000
|
|
10/11/2019
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.65
|
7.91
|
2,400
|
|
10/10/2019
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.69
|
7.91
|
10,300
|
|
10/9/2019
|
+0.30 / +2.44%
|
12.30
|
12.90
|
12.30
|
12.60
|
12.48
|
7.91
|
27,300
|
|
10/8/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.28
|
7.72
|
17,700
|
|
10/7/2019
|
-0.50 / -3.91%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.44
|
7.72
|
22,300
|
|
10/4/2019
|
-0.20 / -1.54%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.85
|
8.03
|
9,300
|
|
10/3/2019
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.00
|
12.98
|
8.16
|
46,400
|
|
10/2/2019
|
+0.50 / +4.00%
|
12.40
|
13.00
|
12.40
|
13.00
|
12.68
|
8.16
|
77,400
|
|
10/1/2019
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.10
|
12.50
|
12.42
|
7.84
|
9,200
|
|
9/30/2019
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.13
|
7.65
|
4,000
|
|
9/27/2019
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.14
|
7.65
|
8,700
|
|
9/26/2019
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.19
|
7.65
|
18,000
|
|
9/25/2019
|
-0.20 / -1.61%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.21
|
7.65
|
18,600
|
|
9/24/2019
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.10
|
12.40
|
12.35
|
7.78
|
7,300
|
|
9/23/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.78
|
800
|
|
9/20/2019
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.35
|
7.84
|
10,000
|
|
9/19/2019
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.35
|
7.84
|
14,700
|
|
9/18/2019
|
-0.20 / -1.60%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.39
|
7.72
|
15,700
|
|
9/17/2019
|
+0.20 / +1.63%
|
12.30
|
12.70
|
12.20
|
12.50
|
12.34
|
7.84
|
28,000
|
|
9/16/2019
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.27
|
7.72
|
22,200
|
|
9/13/2019
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.42
|
7.84
|
7,200
|
|
9/12/2019
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.51
|
7.91
|
3,600
|
|
9/11/2019
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.48
|
7.84
|
9,200
|
|
9/10/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.60
|
7.78
|
13,900
|
|
|