Closing price on 9/20/2019
|
|
Open |
12.30 |
High |
12.50 |
Low |
12.30 |
Volume |
10,000 |
Split-adjusted Price |
7.84 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/9/2019
|
-0.10 / -0.80%
|
12.50
|
12.70
|
12.30
|
12.40
|
12.43
|
7.78
|
11,200
|
|
9/6/2019
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.53
|
7.78
|
19,400
|
|
9/5/2019
|
-0.20 / -1.57%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.55
|
7.84
|
28,300
|
|
9/4/2019
|
-0.30 / -2.31%
|
12.80
|
12.80
|
12.30
|
12.70
|
12.58
|
7.97
|
30,300
|
|
9/3/2019
|
-0.80 / -5.80%
|
13.10
|
13.10
|
12.70
|
13.00
|
12.91
|
8.16
|
9,000
|
|
8/30/2019
|
-0.60 / -4.23%
|
13.90
|
14.20
|
13.40
|
13.60
|
13.83
|
8.53
|
16,200
|
|
8/29/2019
|
+1.70 / +13.60%
|
12.60
|
14.30
|
12.60
|
14.20
|
13.70
|
8.91
|
115,200
|
|
8/28/2019
|
-0.20 / -1.57%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.56
|
7.84
|
2,600
|
|
8/27/2019
|
+0.30 / +2.42%
|
12.10
|
13.10
|
12.10
|
12.70
|
12.68
|
7.97
|
22,600
|
|
8/26/2019
|
-0.20 / -1.59%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.44
|
7.78
|
4,600
|
|
8/23/2019
|
+0.10 / +0.81%
|
12.60
|
12.70
|
12.20
|
12.50
|
12.59
|
7.84
|
10,100
|
|
8/22/2019
|
-0.50 / -3.88%
|
12.60
|
12.70
|
12.00
|
12.40
|
12.24
|
7.78
|
95,100
|
|
8/21/2019
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.50
|
12.90
|
12.61
|
8.09
|
8,600
|
|
8/20/2019
|
+1.00 / +8.33%
|
13.00
|
13.90
|
12.30
|
13.00
|
12.68
|
8.16
|
36,300
|
|
8/19/2019
|
-1.40 / -10.45%
|
12.40
|
13.00
|
12.00
|
12.00
|
12.29
|
7.53
|
128,400
|
|
8/16/2019
|
-1.30 / -9.09%
|
13.70
|
14.00
|
13.00
|
13.00
|
13.39
|
8.16
|
48,800
|
|
8/15/2019
|
-0.70 / -4.67%
|
14.40
|
14.40
|
13.80
|
14.30
|
14.04
|
8.97
|
23,600
|
|
8/14/2019
|
+0.20 / +1.35%
|
15.00
|
15.30
|
14.50
|
15.00
|
14.55
|
9.41
|
41,300
|
|
8/13/2019
|
-0.40 / -2.63%
|
14.90
|
15.40
|
14.80
|
14.80
|
15.06
|
9.29
|
5,000
|
|
8/12/2019
|
-0.20 / -1.30%
|
15.00
|
15.20
|
14.80
|
15.20
|
14.91
|
9.54
|
8,300
|
|
8/9/2019
|
-0.20 / -1.29%
|
15.80
|
15.80
|
15.10
|
15.30
|
15.38
|
9.60
|
4,100
|
|
|