Closing price on 7/25/2018
|
|
Open |
16.00 |
High |
16.40 |
Low |
16.00 |
Volume |
10,200 |
Split-adjusted Price |
9.28 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2018
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.01
|
9.28
|
10,200
|
|
7/24/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.28
|
3,000
|
|
7/23/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.28
|
7,800
|
|
7/20/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.28
|
900
|
|
7/19/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.28
|
1,800
|
|
7/18/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.03
|
9.28
|
14,200
|
|
7/17/2018
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.28
|
1,000
|
|
7/16/2018
|
+0.30 / +1.88%
|
15.90
|
16.30
|
15.90
|
16.30
|
16.05
|
9.45
|
800
|
|
7/13/2018
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.99
|
9.28
|
2,700
|
|
7/12/2018
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.99
|
9.28
|
5,200
|
|
7/11/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.28
|
10,000
|
|
7/10/2018
|
+0.40 / +2.56%
|
15.80
|
16.00
|
15.60
|
16.00
|
15.82
|
9.28
|
9,800
|
|
7/9/2018
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.62
|
9.05
|
1,700
|
|
7/6/2018
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.83
|
9.16
|
18,100
|
|
7/5/2018
|
-0.40 / -2.45%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.89
|
9.22
|
29,500
|
|
7/4/2018
|
+0.10 / +0.62%
|
13.60
|
16.40
|
13.60
|
16.30
|
15.97
|
9.45
|
20,300
|
|
7/3/2018
|
+0.10 / +0.62%
|
16.10
|
16.20
|
15.90
|
16.20
|
16.01
|
9.40
|
35,100
|
|
7/2/2018
|
-0.40 / -2.42%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.20
|
9.34
|
5,000
|
|
6/29/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.57
|
2,900
|
|
6/28/2018
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.45
|
9.57
|
1,300
|
|
6/27/2018
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.49
|
9.51
|
9,000
|
|
6/26/2018
|
+0.20 / +1.22%
|
16.30
|
16.60
|
16.20
|
16.60
|
16.44
|
9.63
|
15,800
|
|
6/25/2018
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.32
|
9.51
|
14,900
|
|
6/22/2018
|
+0.40 / +2.44%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.52
|
9.74
|
3,500
|
|
6/21/2018
|
+0.20 / +1.23%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.51
|
10,200
|
|
6/20/2018
|
-0.40 / -2.41%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.40
|
2,000
|
|
6/19/2018
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.10
|
16.60
|
16.19
|
9.63
|
3,400
|
|
6/18/2018
|
+0.10 / +0.61%
|
16.30
|
16.90
|
16.30
|
16.50
|
16.56
|
9.57
|
2,100
|
|
6/15/2018
|
-0.10 / -0.61%
|
16.40
|
16.70
|
16.40
|
16.40
|
16.43
|
9.51
|
1,900
|
|
6/14/2018
|
+0.10 / +0.61%
|
16.40
|
16.80
|
16.40
|
16.50
|
16.60
|
9.57
|
5,000
|
|
|