|
Closing price on 5/26/2017
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
46,783 |
| Split-adjusted Price |
10.60 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.58
|
10.60
|
46,783
|
|
|
5/25/2017
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.58
|
10.60
|
65,700
|
|
|
5/24/2017
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.55
|
10.60
|
47,400
|
|
|
5/23/2017
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.58
|
10.70
|
147,800
|
|
|
5/22/2017
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.79
|
10.80
|
48,570
|
|
|
5/19/2017
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.68
|
10.70
|
48,323
|
|
|
5/18/2017
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.64
|
10.70
|
223,280
|
|
|
5/17/2017
|
-0.40 / -3.57%
|
11.40
|
11.50
|
10.80
|
10.80
|
10.98
|
10.80
|
81,147
|
|
|
5/16/2017
|
-0.10 / -0.88%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.22
|
11.20
|
64,060
|
|
|
5/15/2017
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.29
|
11.30
|
88,940
|
|
|
5/12/2017
|
+0.30 / +2.70%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.46
|
11.40
|
89,637
|
|
|
5/11/2017
|
-0.50 / -4.31%
|
11.70
|
12.10
|
11.10
|
11.10
|
11.79
|
11.10
|
101,967
|
|
|
5/10/2017
|
+0.90 / +8.41%
|
10.70
|
11.70
|
10.70
|
11.60
|
11.34
|
11.60
|
135,650
|
|
|
5/9/2017
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.65
|
10.70
|
71,958
|
|
|
5/8/2017
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.70
|
10.60
|
81,500
|
|
|
5/5/2017
|
+0.40 / +3.88%
|
10.50
|
10.80
|
10.40
|
10.70
|
10.65
|
10.70
|
93,109
|
|
|
5/4/2017
|
-0.30 / -2.83%
|
10.20
|
10.60
|
10.20
|
10.30
|
10.36
|
10.30
|
260,920
|
|
|
5/3/2017
|
-0.90 / -7.83%
|
11.40
|
11.40
|
10.60
|
10.60
|
11.00
|
10.60
|
447,644
|
|
|
4/28/2017
|
-0.30 / -2.54%
|
11.80
|
11.90
|
11.40
|
11.50
|
11.80
|
11.50
|
122,155
|
|
|
4/27/2017
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
12.00
|
11.80
|
89,540
|
|
|
4/26/2017
|
+0.10 / +0.84%
|
12.10
|
12.10
|
11.80
|
12.00
|
11.90
|
12.00
|
89,513
|
|
|
4/25/2017
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.89
|
11.90
|
123,400
|
|
|
4/24/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.83
|
11.90
|
73,957
|
|
|
4/21/2017
|
-0.20 / -1.65%
|
12.00
|
12.20
|
11.80
|
11.90
|
12.03
|
11.90
|
74,352
|
|
|
4/20/2017
|
-0.10 / -0.82%
|
11.90
|
12.30
|
11.80
|
12.10
|
12.20
|
12.10
|
123,330
|
|
|
4/19/2017
|
+0.80 / +7.02%
|
11.40
|
12.40
|
11.20
|
12.20
|
11.40
|
12.20
|
236,350
|
|
|
4/18/2017
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.10
|
11.40
|
11.27
|
11.40
|
151,700
|
|
|
4/17/2017
|
-0.90 / -7.09%
|
12.60
|
12.60
|
11.50
|
11.80
|
11.85
|
11.80
|
621,876
|
|
|
4/14/2017
|
-0.60 / -4.51%
|
13.20
|
13.20
|
12.70
|
12.70
|
12.95
|
12.70
|
276,011
|
|
|
4/13/2017
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.26
|
13.30
|
55,720
|
|
|