|
Closing price on 5/30/2017
|
|
| Open |
7.71 |
| High |
7.90 |
| Low |
7.65 |
| Volume |
16,220 |
| Split-adjusted Price |
3.57 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
-0.08 / -1.03%
|
7.71
|
7.90
|
7.65
|
7.65
|
7.71
|
3.57
|
16,220
|
|
|
5/29/2017
|
-0.07 / -0.90%
|
7.80
|
7.90
|
7.71
|
7.73
|
7.77
|
3.61
|
17,770
|
|
|
5/26/2017
|
-0.30 / -3.70%
|
7.90
|
8.14
|
7.80
|
7.80
|
7.91
|
3.64
|
27,570
|
|
|
5/25/2017
|
-0.10 / -1.22%
|
8.29
|
8.29
|
7.80
|
8.10
|
8.01
|
3.78
|
16,350
|
|
|
5/24/2017
|
+0.10 / +1.23%
|
8.10
|
8.39
|
7.54
|
8.20
|
7.88
|
3.83
|
17,260
|
|
|
5/23/2017
|
+0.09 / +1.12%
|
8.48
|
8.48
|
7.45
|
8.10
|
7.75
|
3.78
|
56,890
|
|
|
5/22/2017
|
-0.39 / -4.64%
|
8.40
|
8.40
|
8.00
|
8.01
|
8.16
|
3.74
|
33,810
|
|
|
5/19/2017
|
-0.01 / -0.12%
|
8.21
|
8.50
|
8.21
|
8.40
|
8.31
|
3.92
|
23,100
|
|
|
5/18/2017
|
-0.24 / -2.77%
|
8.50
|
9.25
|
8.12
|
8.41
|
8.75
|
3.93
|
76,680
|
|
|
5/17/2017
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.15
|
8.65
|
8.46
|
4.04
|
4,610
|
|
|
5/16/2017
|
+0.52 / +6.40%
|
8.20
|
8.69
|
8.20
|
8.65
|
8.46
|
4.04
|
62,750
|
|
|
5/15/2017
|
+0.13 / +1.63%
|
8.00
|
8.20
|
7.50
|
8.13
|
7.98
|
3.80
|
52,320
|
|
|
5/12/2017
|
+0.01 / +0.13%
|
8.30
|
8.30
|
7.80
|
8.00
|
7.99
|
3.74
|
23,080
|
|
|
5/11/2017
|
-0.01 / -0.13%
|
8.10
|
8.10
|
7.70
|
7.99
|
7.92
|
3.73
|
21,150
|
|
|
5/10/2017
|
-0.17 / -2.08%
|
8.10
|
8.20
|
7.65
|
8.00
|
7.85
|
3.74
|
93,960
|
|
|
5/9/2017
|
-0.61 / -6.95%
|
8.78
|
8.78
|
8.17
|
8.17
|
8.22
|
3.82
|
103,540
|
|
|
5/8/2017
|
0.00 / 0.00%
|
8.30
|
9.30
|
8.30
|
8.78
|
8.58
|
4.10
|
64,220
|
|
|
5/5/2017
|
-0.66 / -6.99%
|
9.44
|
9.44
|
8.78
|
8.78
|
8.98
|
4.10
|
84,060
|
|
|
5/4/2017
|
+0.61 / +6.91%
|
9.44
|
9.44
|
8.90
|
9.44
|
9.39
|
4.41
|
239,200
|
|
|
5/3/2017
|
+0.57 / +6.90%
|
8.83
|
8.83
|
8.83
|
8.83
|
8.83
|
4.12
|
34,610
|
|
|
4/28/2017
|
+0.54 / +6.99%
|
8.20
|
8.26
|
7.92
|
8.26
|
8.19
|
3.86
|
195,100
|
|
|
4/27/2017
|
+0.50 / +6.93%
|
7.72
|
7.72
|
7.72
|
7.72
|
7.72
|
3.61
|
10,940
|
|
|
4/26/2017
|
+0.47 / +6.96%
|
6.95
|
7.22
|
6.30
|
7.22
|
7.03
|
3.37
|
144,650
|
|
|
4/25/2017
|
+0.21 / +3.21%
|
6.99
|
6.99
|
6.10
|
6.75
|
6.62
|
3.15
|
119,820
|
|
|
4/24/2017
|
+0.42 / +6.86%
|
6.54
|
6.54
|
6.54
|
6.54
|
6.54
|
3.05
|
12,580
|
|
|
4/21/2017
|
+0.40 / +6.99%
|
6.12
|
6.12
|
6.12
|
6.12
|
6.12
|
2.86
|
12,320
|
|
|
4/20/2017
|
+0.37 / +6.92%
|
5.72
|
5.72
|
5.72
|
5.72
|
5.72
|
2.67
|
23,790
|
|
|
4/19/2017
|
+0.35 / +7.00%
|
5.00
|
5.35
|
5.00
|
5.35
|
5.28
|
2.50
|
21,960
|
|
|
4/18/2017
|
+0.30 / +6.38%
|
5.02
|
5.02
|
5.00
|
5.00
|
5.02
|
2.34
|
92,920
|
|
|
4/17/2017
|
+0.30 / +6.82%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.65
|
2.20
|
54,240
|
|
|