|
Closing price on 8/14/2017
|
|
| Open |
8.86 |
| High |
9.22 |
| Low |
8.84 |
| Volume |
22,630 |
| Split-adjusted Price |
4.31 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2017
|
+0.36 / +4.06%
|
8.86
|
9.22
|
8.84
|
9.22
|
8.97
|
4.31
|
22,630
|
|
|
8/11/2017
|
0.00 / 0.00%
|
8.85
|
8.89
|
8.80
|
8.86
|
8.84
|
4.14
|
42,310
|
|
|
8/10/2017
|
-0.02 / -0.23%
|
8.95
|
8.95
|
8.79
|
8.86
|
8.83
|
4.14
|
50,750
|
|
|
8/9/2017
|
+0.06 / +0.68%
|
8.82
|
9.00
|
8.80
|
8.88
|
8.83
|
4.15
|
21,290
|
|
|
8/8/2017
|
-0.02 / -0.23%
|
8.82
|
8.92
|
8.82
|
8.82
|
8.84
|
4.12
|
22,840
|
|
|
8/7/2017
|
+0.01 / +0.11%
|
8.81
|
8.89
|
8.65
|
8.84
|
8.78
|
4.13
|
40,410
|
|
|
8/4/2017
|
-0.33 / -3.60%
|
9.11
|
9.11
|
8.78
|
8.83
|
8.88
|
4.12
|
67,790
|
|
|
8/3/2017
|
+0.16 / +1.78%
|
9.00
|
9.34
|
8.80
|
9.16
|
8.88
|
4.28
|
15,420
|
|
|
8/2/2017
|
-0.65 / -6.74%
|
9.65
|
9.65
|
9.00
|
9.00
|
9.17
|
4.20
|
84,100
|
|
|
8/1/2017
|
+0.56 / +6.16%
|
9.72
|
9.72
|
9.20
|
9.65
|
9.65
|
4.51
|
241,860
|
|
|
7/31/2017
|
+0.59 / +6.94%
|
9.09
|
9.09
|
9.09
|
9.09
|
9.09
|
4.25
|
65,710
|
|
|
7/28/2017
|
+0.33 / +4.04%
|
8.05
|
8.50
|
8.05
|
8.50
|
8.38
|
3.97
|
21,590
|
|
|
7/27/2017
|
+0.16 / +2.00%
|
8.00
|
8.17
|
8.00
|
8.17
|
8.09
|
3.82
|
10,130
|
|
|
7/26/2017
|
-0.17 / -2.08%
|
8.30
|
8.30
|
8.01
|
8.01
|
8.14
|
3.74
|
6,880
|
|
|
7/25/2017
|
+0.18 / +2.25%
|
8.01
|
8.19
|
8.00
|
8.18
|
8.10
|
3.82
|
8,150
|
|
|
7/24/2017
|
-0.20 / -2.44%
|
8.19
|
8.19
|
7.95
|
8.00
|
7.96
|
3.74
|
8,670
|
|
|
7/21/2017
|
-0.02 / -0.24%
|
8.22
|
8.29
|
7.90
|
8.20
|
8.09
|
3.83
|
24,220
|
|
|
7/20/2017
|
-0.02 / -0.24%
|
7.90
|
8.25
|
7.90
|
8.22
|
8.07
|
3.84
|
1,420
|
|
|
7/19/2017
|
-0.13 / -1.55%
|
8.12
|
8.35
|
8.00
|
8.24
|
8.11
|
3.85
|
29,110
|
|
|
7/18/2017
|
-0.02 / -0.24%
|
8.39
|
8.40
|
8.21
|
8.37
|
8.34
|
3.91
|
4,510
|
|
|
7/17/2017
|
0.00 / 0.00%
|
8.39
|
8.39
|
8.21
|
8.39
|
8.33
|
3.92
|
1,320
|
|
|
7/14/2017
|
+0.19 / +2.32%
|
8.20
|
8.59
|
8.20
|
8.39
|
8.26
|
3.92
|
11,750
|
|
|
7/13/2017
|
+0.04 / +0.49%
|
8.40
|
8.41
|
8.20
|
8.20
|
8.25
|
3.83
|
9,700
|
|
|
7/12/2017
|
-0.20 / -2.39%
|
8.31
|
8.45
|
8.16
|
8.16
|
8.18
|
3.81
|
9,900
|
|
|
7/11/2017
|
+0.19 / +2.33%
|
8.17
|
8.74
|
8.17
|
8.36
|
8.36
|
3.90
|
3,800
|
|
|
7/10/2017
|
+0.04 / +0.49%
|
8.03
|
8.40
|
8.03
|
8.17
|
8.14
|
3.82
|
8,480
|
|
|
7/7/2017
|
-0.18 / -2.17%
|
8.20
|
8.45
|
8.13
|
8.13
|
8.26
|
3.80
|
27,240
|
|
|
7/6/2017
|
-0.15 / -1.77%
|
8.46
|
8.46
|
8.25
|
8.31
|
8.36
|
3.88
|
26,800
|
|
|
7/5/2017
|
+0.04 / +0.48%
|
8.41
|
8.50
|
8.40
|
8.46
|
8.43
|
3.95
|
26,100
|
|
|
7/4/2017
|
-0.28 / -3.22%
|
8.50
|
8.69
|
8.40
|
8.42
|
8.51
|
3.93
|
31,510
|
|
|