|
Closing price on 6/15/2017
|
|
| Open |
8.65 |
| High |
8.65 |
| Low |
8.50 |
| Volume |
47,240 |
| Split-adjusted Price |
3.97 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2017
|
-0.15 / -1.73%
|
8.65
|
8.65
|
8.50
|
8.50
|
8.59
|
3.97
|
47,240
|
|
|
6/14/2017
|
+0.15 / +1.76%
|
8.90
|
8.90
|
8.21
|
8.65
|
8.45
|
4.04
|
14,550
|
|
|
6/13/2017
|
+0.51 / +6.38%
|
7.85
|
8.54
|
7.85
|
8.50
|
8.32
|
3.97
|
69,960
|
|
|
6/12/2017
|
+0.14 / +1.78%
|
7.85
|
8.00
|
7.85
|
7.99
|
7.88
|
3.73
|
11,930
|
|
|
6/9/2017
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.76
|
7.85
|
7.81
|
3.67
|
8,840
|
|
|
6/8/2017
|
-0.05 / -0.63%
|
7.85
|
7.85
|
7.65
|
7.85
|
7.78
|
3.67
|
6,430
|
|
|
6/7/2017
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.60
|
7.90
|
7.65
|
3.69
|
42,510
|
|
|
6/6/2017
|
+0.47 / +6.24%
|
7.46
|
8.05
|
7.46
|
8.00
|
7.91
|
3.74
|
48,700
|
|
|
6/5/2017
|
-0.12 / -1.57%
|
7.90
|
7.90
|
7.48
|
7.53
|
7.54
|
3.52
|
9,950
|
|
|
6/2/2017
|
+0.10 / +1.32%
|
7.65
|
7.65
|
7.65
|
7.65
|
7.65
|
3.57
|
110
|
|
|
6/1/2017
|
-0.05 / -0.66%
|
7.99
|
7.99
|
7.55
|
7.55
|
7.77
|
3.53
|
8,780
|
|
|
5/31/2017
|
-0.05 / -0.65%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.62
|
3.55
|
16,140
|
|
|
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
|
|
|