|
Closing price on 7/4/2017
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
194,860 |
| Split-adjusted Price |
10.20 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2017
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.13
|
10.20
|
194,860
|
|
|
7/3/2017
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.33
|
10.40
|
63,070
|
|
|
6/30/2017
|
+0.20 / +1.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.33
|
10.50
|
66,639
|
|
|
6/29/2017
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.33
|
10.30
|
55,433
|
|
|
6/28/2017
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.33
|
10.40
|
45,848
|
|
|
6/27/2017
|
-0.30 / -2.83%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.39
|
10.30
|
136,776
|
|
|
6/26/2017
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.46
|
10.60
|
97,570
|
|
|
6/23/2017
|
-0.20 / -1.85%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.49
|
10.60
|
105,033
|
|
|
6/22/2017
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.60
|
10.80
|
10.86
|
10.80
|
310,495
|
|
|
6/21/2017
|
+0.70 / +6.93%
|
10.10
|
10.80
|
9.90
|
10.80
|
10.27
|
10.80
|
299,367
|
|
|
6/20/2017
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.97
|
10.10
|
72,700
|
|
|
6/19/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.04
|
10.00
|
45,178
|
|
|
6/16/2017
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.01
|
10.00
|
64,420
|
|
|
6/15/2017
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
53,400
|
|
|
6/14/2017
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.09
|
10.10
|
100,560
|
|
|
6/13/2017
|
+0.20 / +2.00%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.14
|
10.20
|
130,910
|
|
|
6/12/2017
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.95
|
10.00
|
191,001
|
|
|
6/9/2017
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.11
|
10.10
|
153,795
|
|
|
6/8/2017
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.21
|
10.20
|
123,843
|
|
|
6/7/2017
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.37
|
10.30
|
111,712
|
|
|
6/6/2017
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.47
|
10.40
|
93,908
|
|
|
6/5/2017
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.52
|
10.60
|
35,110
|
|
|
6/2/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.52
|
10.50
|
87,850
|
|
|
6/1/2017
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.58
|
10.50
|
97,010
|
|
|
5/31/2017
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.66
|
10.60
|
78,123
|
|
|
5/30/2017
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.67
|
10.70
|
136,426
|
|
|
5/29/2017
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
10.60
|
43,624
|
|
|
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
|
|
|