Closing price on 5/9/2018
|
|
Open |
16.90 |
High |
17.00 |
Low |
16.90 |
Volume |
800 |
Split-adjusted Price |
9.86 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2018
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.98
|
9.86
|
800
|
|
5/8/2018
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.02
|
9.86
|
1,700
|
|
5/7/2018
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.96
|
9.86
|
6,500
|
|
5/4/2018
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.13
|
9.98
|
300
|
|
5/3/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.19
|
9.86
|
14,000
|
|
5/2/2018
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.86
|
1,200
|
|
4/27/2018
|
0.00 / 0.00%
|
17.20
|
17.50
|
16.90
|
17.20
|
17.29
|
9.98
|
3,800
|
|
4/26/2018
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.26
|
9.98
|
21,600
|
|
4/24/2018
|
+0.40 / +2.38%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.98
|
400
|
|
4/23/2018
|
-0.30 / -1.75%
|
17.50
|
17.50
|
16.80
|
16.80
|
17.17
|
9.74
|
7,200
|
|
4/20/2018
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.00
|
17.40
|
17.14
|
10.09
|
17,100
|
|
4/19/2018
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.31
|
10.03
|
4,200
|
|
4/18/2018
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.20
|
17.40
|
17.32
|
10.09
|
8,400
|
|
4/17/2018
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.00
|
17.30
|
17.24
|
10.03
|
9,200
|
|
4/16/2018
|
-0.20 / -1.13%
|
17.60
|
17.60
|
17.10
|
17.50
|
17.25
|
10.15
|
3,500
|
|
4/13/2018
|
-0.10 / -0.56%
|
17.40
|
17.80
|
17.40
|
17.70
|
17.69
|
10.27
|
1,300
|
|
4/12/2018
|
+0.50 / +2.89%
|
17.60
|
17.80
|
17.20
|
17.80
|
17.72
|
10.32
|
1,300
|
|
4/11/2018
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.36
|
10.03
|
1,500
|
|
4/10/2018
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.70
|
10.21
|
6,700
|
|
4/9/2018
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.80
|
17.80
|
17.83
|
10.32
|
3,800
|
|
4/6/2018
|
-0.70 / -3.80%
|
18.30
|
18.30
|
17.60
|
17.70
|
17.79
|
10.27
|
4,200
|
|
4/5/2018
|
+0.10 / +0.55%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.42
|
10.67
|
5,900
|
|
4/4/2018
|
-1.00 / -5.18%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.44
|
10.61
|
3,400
|
|
4/3/2018
|
+2.00 / +11.56%
|
17.90
|
19.60
|
17.70
|
19.30
|
18.79
|
11.19
|
25,200
|
|
4/2/2018
|
-0.40 / -2.26%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.33
|
10.03
|
2,500
|
|
3/30/2018
|
+0.20 / +1.14%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
10.27
|
3,200
|
|
3/29/2018
|
+0.30 / +1.74%
|
17.30
|
17.80
|
17.20
|
17.50
|
17.35
|
10.15
|
9,600
|
|
3/28/2018
|
-0.30 / -1.71%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.29
|
9.98
|
4,000
|
|
3/27/2018
|
-0.20 / -1.13%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.47
|
10.15
|
13,600
|
|
3/26/2018
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.46
|
10.27
|
1,800
|
|
|