Closing price on 5/9/2019
|
|
Open |
13.60 |
High |
14.20 |
Low |
13.60 |
Volume |
4,800 |
Split-adjusted Price |
8.66 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2019
|
+0.20 / +1.47%
|
13.60
|
14.20
|
13.60
|
13.80
|
14.00
|
8.66
|
4,800
|
|
5/8/2019
|
-0.80 / -5.56%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.56
|
8.53
|
3,500
|
|
5/7/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
9.03
|
0
|
|
5/6/2019
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
9.03
|
1,500
|
|
5/3/2019
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.02
|
8.78
|
600
|
|
5/2/2019
|
-0.40 / -2.78%
|
14.60
|
14.70
|
14.00
|
14.00
|
14.34
|
8.78
|
2,000
|
|
4/26/2019
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
9.03
|
1,800
|
|
4/25/2019
|
-0.30 / -2.10%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.01
|
8.78
|
8,300
|
|
4/24/2019
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
8.97
|
800
|
|
4/23/2019
|
+0.10 / +0.71%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.57
|
8.91
|
2,500
|
|
4/22/2019
|
-0.40 / -2.76%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
8.85
|
1,200
|
|
4/19/2019
|
+0.40 / +2.82%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.52
|
9.16
|
1,700
|
|
4/18/2019
|
-0.60 / -4.05%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.91
|
1,000
|
|
4/17/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.29
|
0
|
|
4/16/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.29
|
0
|
|
4/12/2019
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.29
|
100
|
|
4/11/2019
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.30
|
14.70
|
14.55
|
9.22
|
1,000
|
|
4/10/2019
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.77
|
9.29
|
6,500
|
|
4/9/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.29
|
0
|
|
4/8/2019
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.29
|
2,100
|
|
4/5/2019
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.30
|
14.80
|
14.40
|
9.29
|
1,100
|
|
4/4/2019
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
9.29
|
3,400
|
|
4/3/2019
|
+0.20 / +1.38%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.22
|
1,000
|
|
4/2/2019
|
+0.30 / +2.11%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.54
|
9.10
|
11,600
|
|
4/1/2019
|
+0.10 / +0.71%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.36
|
8.91
|
1,900
|
|
3/29/2019
|
-0.30 / -2.10%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.08
|
8.78
|
2,600
|
|
3/28/2019
|
-0.40 / -2.72%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.39
|
8.97
|
800
|
|
3/27/2019
|
+0.30 / +2.08%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.22
|
2,200
|
|
3/26/2019
|
+0.20 / +1.41%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
9.03
|
1,000
|
|
3/25/2019
|
-0.20 / -1.39%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.49
|
8.91
|
3,500
|
|
|