|
Closing price on 8/3/2017
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
8.00 |
| Volume |
48,800 |
| Split-adjusted Price |
8.00 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2017
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.02
|
8.00
|
48,800
|
|
|
8/2/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.07
|
8.10
|
42,244
|
|
|
8/1/2017
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.03
|
8.10
|
34,585
|
|
|
7/31/2017
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.96
|
7.90
|
103,836
|
|
|
7/28/2017
|
-0.20 / -2.44%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.11
|
8.00
|
229,900
|
|
|
7/27/2017
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.27
|
8.20
|
197,500
|
|
|
7/26/2017
|
+0.10 / +1.20%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.37
|
8.40
|
95,400
|
|
|
7/25/2017
|
+0.70 / +9.21%
|
8.00
|
8.30
|
7.40
|
8.30
|
7.96
|
8.30
|
212,850
|
|
|
7/24/2017
|
-0.60 / -7.32%
|
8.20
|
8.20
|
7.50
|
7.60
|
7.75
|
7.60
|
708,450
|
|
|
7/21/2017
|
-0.90 / -9.89%
|
8.90
|
9.00
|
8.20
|
8.20
|
8.28
|
8.20
|
491,956
|
|
|
7/20/2017
|
-0.60 / -6.19%
|
9.60
|
9.70
|
8.80
|
9.10
|
9.14
|
9.10
|
266,150
|
|
|
7/19/2017
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.71
|
9.70
|
16,354
|
|
|
7/18/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.66
|
9.80
|
27,710
|
|
|
7/17/2017
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.70
|
9.80
|
118,300
|
|
|
7/14/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.81
|
9.90
|
43,084
|
|
|
7/13/2017
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.81
|
9.90
|
18,695
|
|
|
7/12/2017
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.74
|
9.80
|
70,420
|
|
|
7/11/2017
|
-0.20 / -2.00%
|
10.10
|
10.10
|
9.60
|
9.80
|
9.89
|
9.80
|
145,750
|
|
|
7/10/2017
|
-0.30 / -2.91%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.06
|
10.00
|
202,700
|
|
|
7/7/2017
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.41
|
10.30
|
154,820
|
|
|
7/6/2017
|
+0.10 / +0.97%
|
10.10
|
10.50
|
10.10
|
10.40
|
10.32
|
10.40
|
41,020
|
|
|
7/5/2017
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.16
|
10.30
|
68,017
|
|
|
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
|
|
|