Closing price on 3/6/2019
|
|
Open |
14.70 |
High |
14.70 |
Low |
14.50 |
Volume |
4,700 |
Split-adjusted Price |
9.10 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/6/2019
|
+0.10 / +0.69%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.51
|
9.10
|
4,700
|
|
3/5/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
9.03
|
0
|
|
3/4/2019
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.20
|
14.40
|
14.35
|
9.03
|
3,300
|
|
3/1/2019
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.66
|
9.16
|
6,500
|
|
2/28/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.72
|
9.22
|
600
|
|
2/27/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.22
|
2,300
|
|
2/26/2019
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.22
|
500
|
|
2/25/2019
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.35
|
200
|
|
2/22/2019
|
-0.40 / -2.65%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.78
|
9.22
|
10,100
|
|
2/21/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.47
|
0
|
|
2/20/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.47
|
4,100
|
|
2/19/2019
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.47
|
0
|
|
2/18/2019
|
+0.10 / +0.67%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.12
|
9.41
|
8,400
|
|
2/15/2019
|
-0.50 / -3.25%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.35
|
5,400
|
|
2/14/2019
|
+0.10 / +0.65%
|
15.00
|
15.40
|
14.40
|
15.40
|
15.03
|
9.66
|
10,600
|
|
2/13/2019
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.37
|
9.60
|
1,400
|
|
2/12/2019
|
+0.20 / +1.32%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.14
|
9.60
|
22,700
|
|
2/11/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.19
|
9.47
|
4,500
|
|
2/1/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.47
|
0
|
|
1/31/2019
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.47
|
0
|
|
1/30/2019
|
+0.50 / +3.45%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.10
|
9.41
|
2,100
|
|
1/29/2019
|
-0.70 / -4.61%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.56
|
9.10
|
1,100
|
|
1/28/2019
|
+0.40 / +2.70%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.54
|
1,500
|
|
1/25/2019
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.29
|
400
|
|
1/24/2019
|
-0.50 / -3.29%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.79
|
9.22
|
3,100
|
|
1/23/2019
|
+0.40 / +2.70%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.16
|
9.54
|
5,300
|
|
1/22/2019
|
+0.60 / +4.23%
|
15.50
|
15.50
|
14.80
|
14.80
|
15.38
|
9.29
|
3,000
|
|
1/21/2019
|
-1.10 / -7.19%
|
14.80
|
14.80
|
14.20
|
14.20
|
14.52
|
8.91
|
6,500
|
|
1/18/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.32
|
9.41
|
3,200
|
|
1/17/2019
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.41
|
500
|
|
|