Dark

VIP
Vulcan Infrastructure and Power Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:58:09 PM EDT

1.55USD-4.321%(-0.07)144,742

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:28:30 AM EDT

1.60USD-2.736%(-0.05)0

After-hours

Oct 1, 2026 4:07:30 PM EDT

1.57USD+1.181%(+0.02)1,000

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	1.6200	1.6200	1.5300	1.5300	-5.556%	146,751	0.000%
2026-09-30	1.6200	1.6550	1.6020	1.6200	0.000%	118,904	-5.556%
2026-09-29	1.6300	1.6650	1.6200	1.6200	+0.621%	67,943	-5.556%
2026-09-28	1.6200	1.6624	1.5800	1.6100	-1.227%	123,274	-4.969%
2026-09-25	1.7700	1.7950	1.6300	1.6300	-5.780%	130,763	-6.135%
2026-09-24	1.7400	1.7500	1.6900	1.7300	-0.575%	74,757	-11.561%
2026-09-23	1.8700	1.8700	1.7300	1.7400	-6.952%	194,060	-12.069%
2026-09-22	1.9500	1.9500	1.8500	1.8700	-1.579%	103,704	-18.182%
2026-09-21	2.0000	2.0000	1.8900	1.9000	-1.554%	211,861	-19.474%
2026-09-18	1.8800	1.9800	1.8400	1.9300	+4.324%	246,284	-20.725%
2026-09-17	1.8900	1.9200	1.8400	1.8500	+1.093%	129,878	-17.297%
2026-09-16	1.8561	1.9000	1.7900	1.8300	+1.667%	119,358	-16.393%
2026-09-15	1.8550	1.8800	1.7700	1.8000	-1.099%	58,120	-15.000%
2026-09-14	1.8600	1.9000	1.7500	1.8200	+2.247%	139,548	-15.934%
2026-09-11	1.8900	1.8900	1.7800	1.7800	-2.732%	140,107	-14.045%
2026-09-10	1.9300	1.9300	1.8100	1.8300	-5.181%	234,814	-16.393%
2026-09-09	1.9500	1.9700	1.9050	1.9300	-2.030%	68,053	-20.725%
2026-09-08	1.9000	2.0200	1.8900	1.9700	+4.233%	158,641	-22.335%
2026-09-04	1.8900	1.9000	1.8300	1.8900	+1.613%	53,737	-19.048%
2026-09-03	1.8100	1.9089	1.8100	1.8600	+2.762%	146,343	-17.742%
2026-09-02	1.7200	1.8500	1.6700	1.8100	+6.471%	221,418	-15.470%
2026-09-01	1.7300	1.7493	1.6700	1.7000	-1.734%	112,662	-10.000%
2026-08-31	1.7900	1.8180	1.6900	1.7300	-3.352%	207,072	-11.561%
2026-08-28	1.7600	1.8300	1.7100	1.7900	0.000%	233,778	-14.525%
2026-08-27	1.8100	1.8600	1.7815	1.7900	+0.562%	58,322	-14.525%
2026-08-26	1.7700	1.9200	1.7700	1.7800	-2.198%	58,157	-14.045%
2026-08-25	1.8580	1.8700	1.8100	1.8200	+0.552%	57,863	-15.934%
2026-08-24	1.8500	1.8900	1.8100	1.8100	-1.093%	71,339	-15.470%
2026-08-21	1.8900	1.9400	1.8300	1.8300	-1.613%	57,200	-16.393%
2026-08-20	1.8300	1.9000	1.8300	1.8600	+1.639%	47,347	-17.742%
2026-08-19	1.7900	1.8500	1.7200	1.8300	+2.235%	88,794	-16.393%
2026-08-18	1.9000	1.9050	1.7300	1.7900	-5.291%	136,834	-14.525%
2026-08-17	1.8500	1.9500	1.7393	1.8900	+2.717%	222,706	-19.048%
2026-08-14	1.8800	1.9062	1.8056	1.8400	-0.541%	142,977	-16.848%
2026-08-13	1.8000	1.9000	1.7700	1.8500	+3.352%	134,443	-17.297%
2026-08-12	1.7300	1.8000	1.7000	1.7900	+6.548%	167,727	-14.525%
2026-08-11	1.7000	1.7700	1.5500	1.6800	+1.818%	802,338	-8.929%
2026-08-10	2.0400	2.0500	1.6301	1.6500	-19.512%	630,487	-7.273%
2026-08-07	2.0600	2.0927	1.9800	2.0500	-0.966%	126,408	-25.366%
2026-08-06	2.1000	2.2500	2.0200	2.0700	-4.167%	158,320	-26.087%
2026-08-05	2.1500	2.2200	2.1100	2.1600	-0.917%	192,765	-29.167%
2026-08-04	2.1700	2.2300	2.1200	2.1800	+0.926%	127,794	-29.817%
2026-08-03	2.1000	2.2500	2.0800	2.1600	+2.857%	179,722	-29.167%
2026-07-31	2.1200	2.1500	2.0000	2.1000	-1.869%	266,806	-27.143%
2026-07-30	2.0400	2.1900	2.0000	2.1400	+9.744%	435,938	-28.505%
2026-07-29	2.1200	2.1900	1.9500	1.9500	-7.143%	267,140	-21.538%
2026-07-28	2.2300	2.2300	1.9700	2.1000	-6.250%	369,109	-27.143%
2026-07-27	2.4200	2.4500	2.1750	2.2400	-8.571%	404,767	-31.696%
2026-07-24	2.7000	2.7900	2.3600	2.4500	-39.506%	662,601	-37.551%
2017-03-30	3.9700	4.0650	3.9450	4.0500	+2.532%	3,583,873	-62.222%
2017-03-29	3.9100	3.9900	3.8800	3.9500	+0.765%	2,549,617	-61.266%
2017-03-28	3.9300	4.0400	3.9200	3.9200	-4.156%	3,879,016	-60.969%
2017-03-27	4.0800	4.1300	4.0550	4.0900	-0.244%	3,601,609	-62.592%
2017-03-24	4.0600	4.1100	4.0600	4.1000	+1.235%	3,809,234	-62.683%
2017-03-23	4.0500	4.1250	4.0500	4.0500	0.000%	1,838,770	-62.222%
2017-03-22	4.1000	4.1000	3.9800	4.0500	-0.735%	2,527,060	-62.222%
2017-03-21	4.0700	4.1300	4.0600	4.0800	+0.493%	4,498,491	-62.500%
2017-03-20	4.1200	4.1200	4.0500	4.0600	-0.976%	1,761,406	-62.315%
2017-03-17	4.1000	4.1300	4.0800	4.1000	0.000%	3,265,988	-62.683%
2017-03-16	4.1000	4.1400	4.0700	4.1000	0.000%	2,937,727	-62.683%
2017-03-15	4.0300	4.1300	4.0100	4.1000	+1.235%	3,019,639	-62.683%
2017-03-14	4.0100	4.1100	3.9800	4.0500	+0.496%	5,156,163	-62.222%
2017-03-13	3.9700	4.0500	3.9500	4.0300	+1.256%	4,708,361	-62.035%
2017-03-10	4.0400	4.0400	3.9400	3.9800	-0.251%	2,968,419	-61.558%
2017-03-09	3.9700	4.0100	3.9400	3.9900	+0.251%	6,829,117	-61.654%
2017-03-08	3.9700	4.0300	3.9650	3.9800	0.000%	1,533,900	-61.558%
2017-03-07	4.0300	4.0400	3.9600	3.9800	-1.728%	4,091,066	-61.558%
2017-03-06	4.0800	4.0900	4.0200	4.0500	-1.220%	2,529,530	-62.222%
2017-03-03	4.1200	4.1200	4.0700	4.1000	+0.244%	3,335,271	-62.683%
2017-03-02	4.2300	4.2300	4.0800	4.0900	-1.446%	3,453,323	-62.592%
2017-03-01	4.1400	4.2400	4.1100	4.1500	+0.973%	4,742,703	-63.133%
2017-02-28	4.1000	4.1595	4.0800	4.1100	-0.484%	4,339,876	-62.774%
2017-02-27	4.4400	4.5000	4.0700	4.1300	-3.953%	12,155,252	-62.954%
2017-02-24	4.3100	4.3700	4.2500	4.3000	-0.922%	4,427,095	-64.419%
2017-02-23	4.4200	4.4400	4.3300	4.3400	-1.139%	4,768,256	-64.747%
2017-02-22	4.3700	4.4100	4.3100	4.3900	+0.688%	3,582,659	-65.148%
2017-02-21	4.2700	4.3800	4.2500	4.3600	+2.108%	8,368,681	-64.908%
2017-02-17	4.3000	4.3400	4.2200	4.2700	-0.698%	2,152,476	-64.169%
2017-02-16	4.3600	4.4000	4.2700	4.3000	-1.826%	2,326,498	-64.419%
2017-02-15	4.4000	4.4200	4.3400	4.3800	-0.228%	4,435,697	-65.068%
2017-02-14	4.3200	4.4200	4.2700	4.3900	+2.331%	5,310,108	-65.148%
2017-02-13	4.2500	4.3100	4.2100	4.2900	+1.179%	4,961,624	-64.336%
2017-02-10	4.1200	4.2600	4.0650	4.2400	+2.415%	6,325,073	-63.915%
2017-02-09	4.0800	4.1400	4.0600	4.1400	+1.222%	4,974,063	-63.043%
2017-02-08	4.1000	4.1501	4.0800	4.0900	-0.728%	1,545,221	-62.592%
2017-02-07	4.0100	4.1400	3.9800	4.1200	+3.518%	6,184,731	-62.864%
2017-02-06	4.0100	4.0500	3.9600	3.9800	-0.251%	3,607,673	-61.558%
2017-02-03	4.0800	4.1200	3.9900	3.9900	-1.238%	2,511,984	-61.654%
2017-02-02	4.1300	4.1500	4.0400	4.0400	-1.942%	4,755,795	-62.129%
2017-02-01	4.2200	4.2200	4.0900	4.1200	-2.600%	4,574,470	-62.864%
2017-01-31	4.2200	4.2500	4.1541	4.2300	+0.237%	3,662,725	-63.830%
2017-01-30	4.2600	4.2900	4.0850	4.2200	-1.402%	9,596,295	-63.744%
2017-01-27	4.2500	4.2900	4.2000	4.2800	+1.905%	4,417,701	-64.252%
2017-01-26	4.0000	4.2500	4.0000	4.2000	+1.942%	7,349,175	-63.571%
2017-01-25	4.1500	4.1500	4.1000	4.1200	+0.243%	1,182,828	-62.864%
2017-01-24	4.0700	4.1300	4.0300	4.1100	+0.983%	2,174,869	-62.774%
2017-01-23	4.0000	4.0800	3.9900	4.0700	+0.993%	2,023,194	-62.408%
2017-01-20	4.0500	4.0700	4.0000	4.0300	0.000%	3,267,743	-62.035%
2017-01-19	3.9300	4.0500	3.9300	4.0300	+2.545%	2,716,621	-62.035%
2017-01-18	3.9600	4.0000	3.9100	3.9300	-0.254%	5,448,500	-61.069%
2017-01-17	3.9800	4.0000	3.9100	3.9400	-0.756%	5,779,050	-61.168%
2017-01-13	3.9700	4.0300	3.9550	3.9700	-0.501%	4,117,993	-61.461%
2017-01-12	4.0700	4.1100	3.9900	3.9900	-1.481%	3,451,200	-61.654%
2017-01-11	4.0600	4.1100	4.0000	4.0500	+0.248%	3,027,737	-62.222%
2017-01-10	4.1300	4.1300	4.0300	4.0400	-1.703%	4,310,410	-62.129%
2017-01-09	4.1000	4.1700	4.0500	4.1100	+0.244%	5,397,050	-62.774%
2017-01-06	4.0500	4.1200	4.0250	4.1000	+0.985%	2,932,788	-62.683%
2017-01-05	4.1000	4.1400	3.9900	4.0600	-0.246%	5,961,807	-62.315%
2017-01-04	3.9500	4.0700	3.9100	4.0700	+3.038%	8,913,666	-62.408%
2017-01-03	3.9100	4.0000	3.8400	3.9500	+2.597%	8,069,496	-61.266%
2016-12-30	3.8100	3.8900	3.7800	3.8500	+1.852%	3,213,951	-60.260%
2016-12-29	3.8500	3.9100	3.7800	3.7800	-1.563%	4,937,173	-59.524%
2016-12-28	3.8500	3.9000	3.8300	3.8400	-0.260%	1,319,691	-60.156%
2016-12-27	3.7800	3.8600	3.7700	3.8500	+1.050%	1,202,516	-60.260%
2016-12-23	3.8000	3.8300	3.7350	3.8100	-0.262%	2,027,980	-59.843%
2016-12-22	3.9600	3.9600	3.7800	3.8200	-0.521%	1,869,130	-59.948%
2016-12-21	3.8300	3.8600	3.8050	3.8400	+1.319%	1,679,498	-60.156%
2016-12-20	3.8200	3.8600	3.7400	3.7900	-0.263%	2,078,191	-59.631%
2016-12-19	3.8000	3.8550	3.7899	3.8000	+0.264%	2,309,301	-59.737%
2016-12-16	3.7900	3.8550	3.7400	3.7900	+0.798%	7,845,726	-59.631%
2016-12-15	3.8500	3.8700	3.6950	3.7600	-2.083%	3,738,373	-59.309%
2016-12-14	3.9600	3.9600	3.8300	3.8400	-3.518%	3,234,012	-60.156%
2016-12-13	3.9200	3.9800	3.8900	3.9800	+3.511%	7,312,187	-61.558%
2016-12-12	3.7100	3.9500	3.7100	3.8450	+5.632%	13,691,378	-60.208%
2016-12-09	3.6500	3.6700	3.6050	3.6400	-0.817%	2,850,832	-57.967%
2016-12-08	3.6300	3.7500	3.6300	3.6700	+0.548%	6,347,682	-58.311%
2016-12-07	3.5300	3.6550	3.5200	3.6500	+3.989%	6,161,189	-58.082%
2016-12-06	3.4900	3.5150	3.4700	3.5100	+0.862%	2,403,194	-56.410%
2016-12-05	3.4300	3.5000	3.4190	3.4800	+1.754%	2,847,691	-56.034%
2016-12-02	3.3700	3.4400	3.3450	3.4200	+0.885%	1,245,575	-55.263%
2016-12-01	3.3900	3.4300	3.3700	3.3900	+0.893%	2,352,207	-54.867%
2016-11-30	3.3200	3.4100	3.3200	3.3600	+2.439%	2,656,962	-54.464%
2016-11-29	3.2700	3.2900	3.2600	3.2800	-0.606%	1,122,047	-53.354%
2016-11-28	3.3300	3.3300	3.2600	3.3000	-1.198%	890,936	-53.636%
2016-11-25	3.3500	3.3600	3.3100	3.3400	-0.299%	503,611	-54.192%
2016-11-23	3.2300	3.3500	3.2100	3.3500	+3.715%	2,354,918	-54.328%
2016-11-22	3.2900	3.3100	3.2300	3.2300	-1.223%	2,307,754	-52.632%
2016-11-21	3.3200	3.3501	3.2700	3.2700	-0.909%	1,821,980	-53.211%
2016-11-18	3.3100	3.3300	3.2800	3.3000	+0.304%	2,125,797	-53.636%
2016-11-17	3.3700	3.3700	3.2700	3.2900	-0.904%	2,426,839	-53.495%
2016-11-16	3.3100	3.3800	3.3100	3.3200	0.000%	1,243,042	-53.916%
2016-11-15	3.3500	3.3600	3.2700	3.3200	-0.599%	2,776,624	-53.916%
2016-11-14	3.4200	3.4200	3.3200	3.3400	-1.183%	1,641,787	-54.192%
2016-11-11	3.3700	3.4090	3.3150	3.3800	-0.880%	2,619,371	-54.734%
2016-11-10	3.5000	3.5100	3.3700	3.4100	-1.729%	2,938,699	-55.132%
2016-11-09	3.4300	3.5100	3.4300	3.4700	+1.760%	2,778,306	-55.908%
2016-11-08	3.4100	3.4500	3.3500	3.4100	+0.294%	1,487,926	-55.132%
2016-11-07	3.4500	3.4600	3.3800	3.4000	+0.592%	1,749,748	-55.000%
2016-11-04	3.4900	3.4900	3.3800	3.3800	-2.594%	2,345,195	-54.734%
2016-11-03	3.3800	3.4900	3.3000	3.4700	+5.152%	7,375,056	-55.908%
2016-11-02	3.3400	3.3400	3.2600	3.3000	-2.077%	3,025,748	-53.636%
2016-11-01	3.3800	3.4200	3.3300	3.3700	+0.898%	4,558,075	-54.599%
2016-10-31	3.2200	3.3600	3.2050	3.3400	+3.727%	3,251,681	-54.192%
2016-10-28	3.1600	3.2400	3.1500	3.2200	+2.222%	2,384,146	-52.484%
2016-10-27	3.2200	3.2300	3.1500	3.1500	-0.631%	1,903,342	-51.429%
2016-10-26	3.2000	3.2500	3.1700	3.1700	-1.553%	3,225,418	-51.735%
2016-10-25	3.2000	3.2900	3.1900	3.2200	+2.548%	4,740,227	-52.484%
2016-10-24	3.2200	3.2200	3.1200	3.1400	-2.181%	4,230,869	-51.274%
2016-10-21	3.1700	3.2300	3.1450	3.2100	+0.943%	4,869,575	-52.336%
2016-10-20	3.2600	3.2900	3.1700	3.1800	-2.154%	10,047,776	-51.887%
2016-10-19	3.2600	3.2800	3.2100	3.2500	-0.307%	3,647,746	-52.923%
2016-10-18	3.2500	3.2700	3.1850	3.2600	+1.558%	2,334,624	-53.067%
2016-10-17	3.2700	3.2800	3.1900	3.2100	-1.835%	5,378,356	-52.336%
2016-10-14	3.3400	3.3700	3.2700	3.2700	-2.096%	2,029,261	-53.211%
2016-10-13	3.3100	3.3500	3.2900	3.3400	+0.300%	1,001,692	-54.192%
2016-10-12	3.3000	3.3500	3.2900	3.3300	+0.756%	2,377,807	-54.054%
2016-10-11	3.3700	3.4000	3.3000	3.3050	-2.507%	5,385,479	-53.707%
2016-10-10	3.4300	3.4700	3.3800	3.3900	+0.296%	2,750,280	-54.867%
2016-10-07	3.4400	3.4800	3.3800	3.3800	-1.744%	4,289,393	-54.734%
2016-10-06	3.4900	3.4900	3.4200	3.4400	0.000%	3,540,964	-55.523%
2016-10-05	3.5000	3.5200	3.4100	3.4400	-1.149%	2,268,272	-55.523%
2016-10-04	3.5200	3.5200	3.4800	3.4800	-0.855%	2,845,400	-56.034%
2016-10-03	3.5000	3.5300	3.4600	3.5100	+0.862%	1,971,599	-56.410%
2016-09-30	3.5300	3.5450	3.4800	3.4800	-0.287%	4,664,978	-56.034%
2016-09-29	3.5600	3.5900	3.4600	3.4900	-2.241%	7,537,740	-56.160%
2016-09-28	3.5300	3.5700	3.4601	3.5700	+1.709%	8,089,197	-57.143%
2016-09-27	3.5700	3.5700	3.5000	3.5100	-1.681%	3,509,402	-56.410%
2016-09-26	3.5500	3.5800	3.5000	3.5700	+0.847%	4,066,773	-57.143%
2016-09-23	3.5700	3.5900	3.5300	3.5400	-0.840%	4,962,238	-56.780%
2016-09-22	3.5500	3.6000	3.5200	3.5700	+1.133%	11,662,016	-57.143%
2016-09-21	3.4500	3.5400	3.4400	3.5300	+3.519%	11,636,737	-56.657%
2016-09-20	3.4000	3.4500	3.3800	3.4100	+0.294%	8,698,828	-55.132%
2016-09-19	3.4800	3.4900	3.3900	3.4000	0.000%	17,095,574	-55.000%
2016-09-16	3.4100	3.5300	3.3200	3.4000	-6.336%	95,732,724	-55.000%
2016-09-15	3.3500	3.6800	3.3200	3.6300	+9.009%	10,797,611	-57.851%
2016-09-14	3.4300	3.4500	3.3200	3.3300	-2.346%	7,048,301	-54.054%
2016-09-13	3.5600	3.6100	3.3600	3.4100	-6.061%	9,132,371	-55.132%
2016-09-12	3.7500	3.7741	3.5700	3.6300	-6.923%	6,582,286	-57.851%
2016-09-09	4.1400	4.1500	3.8800	3.9000	-6.921%	1,477,842	-60.769%
2016-09-08	4.1500	4.2700	4.1400	4.1900	+0.239%	687,008	-63.484%
2016-09-07	4.2500	4.3400	4.1800	4.1800	-1.647%	717,416	-63.397%
2016-09-06	4.1600	4.3000	4.1500	4.2500	-2.299%	755,491	-64.000%
2016-09-02	4.2400	4.4500	4.1700	4.3500	+4.317%	1,426,081	-64.828%
2016-09-01	4.3100	4.3100	4.1000	4.1700	-2.342%	686,304	-63.309%
2016-08-31	4.2800	4.3200	4.2200	4.2700	-1.157%	615,034	-64.169%
2016-08-30	4.3000	4.3600	4.2800	4.3200	-0.461%	776,333	-64.583%
2016-08-29	4.2100	4.3800	4.1700	4.3400	+3.828%	668,819	-64.747%
2016-08-26	4.2200	4.3600	4.1300	4.1800	+0.240%	695,380	-63.397%
2016-08-25	4.2400	4.3300	4.1600	4.1700	-1.882%	534,384	-63.309%
2016-08-24	4.2100	4.3000	4.1800	4.2500	-0.235%	508,183	-64.000%
2016-08-23	4.3700	4.3700	4.2350	4.2600	-1.160%	834,669	-64.085%
2016-08-22	4.3400	4.3700	4.2600	4.3100	-0.920%	554,321	-64.501%
2016-08-19	4.3300	4.3700	4.3000	4.3500	0.000%	524,299	-64.828%
2016-08-18	4.3300	4.4300	4.3000	4.3500	+0.230%	314,654	-64.828%
2016-08-17	4.4200	4.4900	4.3100	4.3400	-1.810%	566,388	-64.747%
2016-08-16	4.4100	4.4900	4.3700	4.4200	-0.674%	447,318	-65.385%
2016-08-15	4.4300	4.4800	4.3400	4.4500	+0.907%	718,349	-65.618%
2016-08-12	4.4500	4.5100	4.4100	4.4100	-1.563%	587,576	-65.306%
2016-08-11	4.4100	4.4850	4.3500	4.4800	+2.050%	497,518	-65.848%
2016-08-10	4.4400	4.4900	4.3100	4.3900	-1.126%	487,008	-65.148%
2016-08-09	4.4100	4.5100	4.3900	4.4400	+1.602%	594,750	-65.541%
2016-08-08	4.4500	4.5100	4.3400	4.3700	-1.798%	954,534	-64.989%
2016-08-05	4.3000	4.4600	4.2800	4.4500	+4.953%	1,842,580	-65.618%
2016-08-04	4.1400	4.2950	4.1000	4.2400	+3.667%	1,349,788	-63.915%
2016-08-03	4.0600	4.1150	4.0100	4.0900	+0.245%	528,043	-62.592%
2016-08-02	4.1600	4.1750	4.0100	4.0800	-1.449%	538,869	-62.500%
2016-08-01	4.0500	4.2500	4.0100	4.1400	+1.471%	1,157,323	-63.043%
2016-07-29	4.0800	4.1400	4.0400	4.0800	+0.246%	502,292	-62.500%
2016-07-28	4.0900	4.1000	4.0450	4.0700	-0.245%	264,121	-62.408%
2016-07-27	3.9900	4.1200	3.9900	4.0800	+2.513%	735,285	-62.500%
2016-07-26	4.0700	4.0700	3.8700	3.9800	-1.485%	1,009,027	-61.558%
2016-07-25	4.1100	4.1200	4.0300	4.0400	-1.942%	557,059	-62.129%
2016-07-22	4.1400	4.1950	4.0800	4.1200	-0.483%	440,532	-62.864%
2016-07-21	3.9900	4.2000	3.9900	4.1400	+3.500%	1,390,339	-63.043%
2016-07-20	4.0900	4.0900	3.9900	4.0000	-2.200%	809,217	-61.750%
2016-07-19	4.0500	4.1000	4.0300	4.0900	+0.739%	348,819	-62.592%
2016-07-18	4.0800	4.1000	4.0000	4.0600	+0.247%	726,105	-62.315%
2016-07-15	4.0700	4.0900	4.0200	4.0500	+0.496%	1,052,024	-62.222%
2016-07-14	4.0000	4.0600	3.9600	4.0300	+0.750%	708,282	-62.035%
2016-07-13	4.0300	4.0300	3.9400	4.0000	-0.744%	1,063,260	-61.750%
2016-07-12	4.1000	4.1200	4.0000	4.0300	-0.739%	1,475,762	-62.035%
2016-07-11	4.0000	4.1000	4.0000	4.0600	+1.500%	1,607,194	-62.315%
2016-07-08	4.0200	4.0200	3.9600	4.0000	+1.266%	2,183,675	-61.750%
2016-07-07	3.9900	4.0400	3.9400	3.9500	-1.003%	1,253,543	-61.266%
2016-07-06	3.9200	3.9950	3.8200	3.9900	+1.013%	1,327,969	-61.654%
2016-07-05	3.8100	4.0200	3.8100	3.9500	+3.675%	1,654,494	-61.266%
2016-07-01	3.9000	3.9100	3.7600	3.8100	-1.804%	354,269	-59.843%
2016-06-30	3.8000	3.8800	3.7200	3.8800	+1.837%	422,605	-60.567%
2016-06-29	3.5300	3.8200	3.5200	3.8100	+8.239%	1,515,616	-59.843%
2016-06-28	3.4900	3.6000	3.4500	3.5200	+5.075%	896,870	-56.534%
2016-06-27	3.3800	3.4599	3.3100	3.3500	-4.830%	1,053,109	-54.328%
2016-06-24	3.6600	3.7000	3.5200	3.5200	-8.333%	977,898	-56.534%
2016-06-23	3.8400	3.8700	3.7624	3.8400	+0.787%	565,793	-60.156%
2016-06-22	3.7900	3.8400	3.7700	3.8100	+0.794%	856,016	-59.843%
2016-06-21	3.7500	3.8400	3.6800	3.7800	+0.800%	436,280	-59.524%
2016-06-20	3.7400	3.7600	3.6700	3.7500	+1.351%	783,070	-59.200%
2016-06-17	3.6600	3.7500	3.6600	3.7000	+1.648%	1,600,973	-58.649%
2016-06-16	3.5800	3.6900	3.5250	3.6400	0.000%	936,098	-57.967%
2016-06-15	3.6100	3.7300	3.6100	3.6400	+0.552%	552,405	-57.967%
2016-06-14	3.6800	3.7200	3.6000	3.6200	-2.688%	902,213	-57.735%
2016-06-13	3.7600	3.8600	3.7000	3.7200	-1.847%	1,005,108	-58.871%
2016-06-10	3.9200	3.9400	3.7400	3.7900	-4.774%	1,555,523	-59.631%
2016-06-09	4.0000	4.0200	3.9500	3.9800	-2.451%	509,241	-61.558%
2016-06-08	4.0000	4.1100	3.9593	4.0800	+2.771%	1,506,127	-62.500%
2016-06-07	4.0000	4.0000	3.8500	3.9700	-0.750%	1,586,389	-61.461%
2016-06-06	3.7200	4.0200	3.7200	4.0000	+7.527%	1,330,973	-61.750%
2016-06-03	3.8500	3.8500	3.6700	3.7200	-3.377%	1,516,343	-58.871%
2016-06-02	3.7200	3.8700	3.7000	3.8500	+2.667%	420,283	-60.260%
2016-06-01	3.7600	3.7750	3.6800	3.7500	-1.316%	433,536	-59.200%
2016-05-31	3.8000	3.8100	3.6400	3.8000	-0.524%	1,176,014	-59.737%
2016-05-27	3.8000	3.9000	3.7700	3.8200	+0.526%	1,103,249	-59.948%
2016-05-26	3.6300	3.8300	3.6100	3.8000	+4.972%	1,176,205	-59.737%
2016-05-25	3.5300	3.6400	3.5300	3.6200	+3.134%	584,952	-57.735%
2016-05-24	3.4400	3.5200	3.4200	3.5100	+2.933%	454,667	-56.410%
2016-05-23	3.4100	3.4700	3.3300	3.4100	-0.292%	414,170	-55.132%
2016-05-20	3.3900	3.5000	3.3700	3.4200	+1.786%	741,108	-55.263%
2016-05-19	3.4500	3.5400	3.3500	3.3600	-3.725%	883,308	-54.464%
2016-05-18	3.5600	3.5900	3.4900	3.4900	-2.514%	898,173	-56.160%
2016-05-17	3.5900	3.6500	3.5100	3.5800	-0.279%	698,421	-57.263%
2016-05-16	3.7800	3.7800	3.5700	3.5900	-3.235%	524,051	-57.382%
2016-05-13	3.7700	3.7900	3.5450	3.7100	-1.067%	786,162	-58.760%
2016-05-12	3.5300	3.7900	3.5300	3.7500	+3.878%	1,012,904	-59.200%
2016-05-11	3.6300	3.7000	3.5600	3.6100	-1.366%	619,771	-57.618%
2016-05-10	3.4100	3.7000	3.3800	3.6600	+7.331%	1,638,541	-58.197%
2016-05-09	3.4000	3.4400	3.3600	3.4100	-0.583%	653,802	-55.132%
2016-05-06	3.5000	3.5600	3.3900	3.4300	-3.107%	1,582,431	-55.394%
2016-05-05	3.5800	3.6300	3.5200	3.5400	+0.283%	723,999	-56.780%
2016-05-04	3.6400	3.6850	3.5250	3.5300	-3.552%	777,320	-56.657%
2016-05-03	3.7000	3.7200	3.6200	3.6600	-2.918%	875,328	-58.197%
2016-05-02	3.8100	3.8100	3.7200	3.7700	-1.050%	491,935	-59.416%
2016-04-29	3.7800	3.8250	3.6800	3.8100	+0.794%	1,228,843	-59.843%
2016-04-28	3.7300	3.8400	3.7100	3.7800	+1.613%	685,490	-59.524%
2016-04-27	3.7400	3.7800	3.6250	3.7200	-0.535%	609,779	-58.871%
2016-04-26	3.7400	3.8200	3.7000	3.7400	+0.809%	439,156	-59.091%
2016-04-25	3.8100	3.8600	3.6900	3.7100	-2.625%	732,512	-58.760%
2016-04-22	3.8700	3.9100	3.8100	3.8100	-1.550%	554,580	-59.843%
2016-04-21	3.9300	3.9600	3.8650	3.8700	-1.777%	521,610	-60.465%
2016-04-20	4.0000	4.0100	3.9100	3.9400	-1.500%	863,878	-61.168%
2016-04-19	3.9200	4.0700	3.9000	4.0000	+3.896%	1,111,223	-61.750%
2016-04-18	3.9000	3.9200	3.8000	3.8500	-2.532%	1,283,301	-60.260%
2016-04-15	4.0100	4.0400	3.9000	3.9500	-2.228%	779,541	-61.266%
2016-04-14	4.1000	4.1400	4.0200	4.0400	-1.222%	953,628	-62.129%
2016-04-13	4.1200	4.1700	4.0800	4.0900	+0.245%	2,405,185	-62.592%
2016-04-12	3.9800	4.1000	3.9500	4.0800	+3.291%	1,530,898	-62.500%
2016-04-11	3.9800	4.0599	3.9150	3.9500	+0.509%	1,218,655	-61.266%
2016-04-08	3.7500	3.9900	3.6600	3.9300	+4.521%	981,873	-61.069%
2016-04-07	3.8200	3.9000	3.7400	3.7600	-2.842%	1,088,381	-59.309%
2016-04-06	3.9300	3.9600	3.8250	3.8700	-1.777%	1,035,398	-60.465%
2016-04-05	4.0800	4.0800	3.8800	3.9400	-4.136%	1,213,313	-61.168%
2016-04-04	4.2900	4.2900	4.0900	4.1100	-2.607%	935,335	-62.774%
2016-04-01	4.1800	4.2200	4.0800	4.2200	-0.939%	2,504,734	-63.744%
2016-03-31	3.9700	4.2700	3.9700	4.2600	+8.122%	1,675,698	-64.085%
2016-03-30	3.9900	4.0700	3.9200	3.9400	-0.253%	1,474,388	-61.168%
2016-03-29	3.9900	4.0100	3.8300	3.9500	-2.709%	1,269,176	-61.266%
2016-03-28	4.0500	4.0700	3.9900	4.0600	+0.995%	1,277,001	-62.315%
2016-03-24	3.8100	4.0500	3.7200	4.0200	+4.687%	1,240,121	-61.940%
2016-03-23	3.9800	4.0000	3.8300	3.8400	-4.478%	1,008,316	-60.156%
2016-03-22	4.0200	4.0600	3.9850	4.0200	-0.985%	626,804	-61.940%
2016-03-21	4.0800	4.1500	4.0100	4.0600	-1.695%	743,732	-62.315%
2016-03-18	4.0700	4.1900	4.0100	4.1300	+0.978%	4,314,525	-62.954%
2016-03-17	4.0200	4.1500	3.9600	4.0900	+3.023%	1,688,414	-62.592%
2016-03-16	3.8300	4.0000	3.8200	3.9700	+3.655%	885,428	-61.461%
2016-03-15	3.9500	3.9900	3.7950	3.8300	-3.769%	744,159	-60.052%
2016-03-14	4.0000	4.1150	3.8950	3.9800	+0.252%	1,661,910	-61.558%
2016-03-11	3.9600	4.0700	3.8950	3.9700	+0.761%	1,206,861	-61.461%
2016-03-10	4.0300	4.0300	3.8600	3.9400	-1.500%	1,694,932	-61.168%
2016-03-09	3.8000	4.0000	3.7600	4.0000	+5.820%	1,197,613	-61.750%
2016-03-08	3.8800	3.8800	3.7700	3.7800	-3.571%	1,019,162	-59.524%
2016-03-07	3.7200	3.9200	3.7100	3.9200	+5.376%	1,774,476	-60.969%
2016-03-04	3.7400	3.8000	3.7000	3.7200	0.000%	2,437,932	-58.871%
2016-03-03	3.7200	3.7900	3.6600	3.7200	-0.268%	2,199,845	-58.871%
2016-03-02	3.7500	3.7600	3.5900	3.7300	-0.798%	1,575,132	-58.981%
2016-03-01	3.5900	3.7750	3.5800	3.7600	+6.215%	1,444,431	-59.309%
2016-02-29	3.6600	3.7500	3.5250	3.5400	-2.747%	2,198,619	-56.780%
2016-02-26	3.7300	3.7800	3.6100	3.6400	-1.355%	1,692,068	-57.967%
2016-02-25	3.7100	3.7400	3.6300	3.6900	-0.270%	613,368	-58.537%
2016-02-24	3.5400	3.7000	3.5000	3.7000	+2.921%	1,747,598	-58.649%
2016-02-23	3.6600	3.6900	3.5800	3.5950	-2.044%	564,607	-57.441%
2016-02-22	3.7200	3.8000	3.6100	3.6700	+0.548%	1,825,850	-58.311%
2016-02-19	3.6900	3.7000	3.5800	3.6500	-2.145%	699,764	-58.082%
2016-02-18	3.8500	3.8800	3.6350	3.7300	-1.583%	1,448,440	-58.981%
2016-02-17	3.4000	3.8850	3.4000	3.7900	+12.463%	3,526,044	-59.631%
2016-02-16	3.4100	3.5200	3.3500	3.3700	-1.173%	1,888,624	-54.599%
2016-02-12	3.4000	3.4500	3.3350	3.4100	+1.943%	1,241,077	-55.132%
2016-02-11	3.2900	3.3800	3.2250	3.3450	-1.618%	2,328,465	-54.260%
2016-02-10	3.3300	3.4500	3.1900	3.4000	+3.659%	2,047,309	-55.000%
2016-02-09	3.3400	3.3850	3.2300	3.2800	-4.651%	1,348,636	-53.354%
2016-02-08	3.4000	3.4700	3.2900	3.4400	-0.290%	2,592,431	-55.523%
2016-02-05	3.4800	3.5300	3.3800	3.4500	-1.709%	2,283,867	-55.652%
2016-02-04	3.5100	3.5300	3.3050	3.5100	+1.739%	3,104,320	-56.410%
2016-02-03	3.1600	3.4600	3.1000	3.4500	+10.400%	5,834,913	-55.652%
2016-02-02	3.1600	3.2000	3.1000	3.1250	-3.549%	4,104,332	-51.040%
2016-02-01	3.2800	3.3000	3.2000	3.2400	-1.520%	2,526,339	-52.778%
2016-01-29	3.1200	3.3400	3.0900	3.2900	+6.129%	2,073,593	-53.495%
2016-01-28	3.1900	3.2500	3.0250	3.1000	+1.974%	1,629,627	-50.645%
2016-01-27	3.0900	3.1950	3.0350	3.0400	-2.564%	1,550,084	-49.671%
2016-01-26	3.0300	3.1500	2.9900	3.1200	+4.000%	1,178,109	-50.962%
2016-01-25	3.0900	3.1700	2.9900	3.0000	-3.537%	1,010,051	-49.000%
2016-01-22	3.1200	3.1700	3.0500	3.1100	+2.303%	2,264,302	-50.804%
2016-01-21	2.8700	3.0900	2.7800	3.0400	+4.828%	2,251,411	-49.671%
2016-01-20	2.8800	2.9150	2.7100	2.9000	-0.685%	2,818,833	-47.241%
2016-01-19	3.0200	3.0400	2.9000	2.9200	-2.341%	1,696,773	-47.603%
2016-01-15	3.0000	3.1200	2.9100	2.9900	-5.975%	1,965,880	-48.829%
2016-01-14	2.9200	3.2100	2.9200	3.1800	+6.711%	1,781,683	-51.887%
2016-01-13	2.9700	3.0600	2.9500	2.9800	+1.361%	1,858,849	-48.658%
2016-01-12	3.0500	3.0900	2.9100	2.9400	-0.843%	1,905,425	-47.959%
2016-01-11	3.1400	3.1400	2.9300	2.9650	-4.662%	1,644,011	-48.398%
2016-01-08	3.1800	3.2200	3.0550	3.1100	-0.639%	2,544,437	-50.804%
2016-01-07	3.1800	3.2200	3.1050	3.1300	-3.988%	3,706,940	-51.118%
2016-01-06	3.3000	3.3400	3.2100	3.2600	-4.399%	2,334,979	-53.067%
2016-01-05	3.3000	3.4200	3.2550	3.4100	+3.963%	2,332,779	-55.132%
2016-01-04	3.1600	3.3050	3.1350	3.2800	0.000%	1,737,568	-53.354%
2015-12-31	3.2800	3.3400	3.2550	3.2800	+0.613%	1,125,912	-53.354%
2015-12-30	3.2600	3.3000	3.2100	3.2600	-1.212%	1,501,777	-53.067%
2015-12-29	3.3500	3.3700	3.2400	3.3000	-0.151%	1,806,205	-53.636%
2015-12-28	3.4000	3.4400	3.2400	3.3050	-5.571%	1,399,995	-53.707%
2015-12-24	3.5000	3.5600	3.4600	3.5000	-0.568%	599,627	-56.286%
2015-12-23	3.5100	3.5400	3.4100	3.5200	+1.441%	2,275,185	-56.534%
2015-12-22	3.4300	3.5400	3.3900	3.4700	+0.434%	2,071,924	-55.908%
2015-12-21	3.2700	3.4600	3.2600	3.4550	+5.982%	2,692,096	-55.716%

.dark-mode .kNBVJl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kNBVJl{ color: #333333; background-color: white; border: 2px solid #333333; }VIPVulcan Infrastructure and Power Inc. Class A Common Stockstock NASDAQ

VIP
Vulcan Infrastructure and Power Inc. Class A Common Stock
stock NASDAQ