|
Closing price on 7/21/2017
|
|
| Open |
8.22 |
| High |
8.29 |
| Low |
7.90 |
| Volume |
24,220 |
| Split-adjusted Price |
3.83 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/3/2017
|
-0.17 / -1.92%
|
8.87
|
8.87
|
8.40
|
8.70
|
8.59
|
4.06
|
37,130
|
|
|
6/30/2017
|
0.00 / 0.00%
|
8.85
|
9.10
|
8.65
|
8.87
|
8.77
|
4.14
|
57,700
|
|
|
6/29/2017
|
+0.28 / +3.26%
|
9.18
|
9.18
|
8.87
|
8.87
|
9.14
|
4.14
|
81,650
|
|
|
6/28/2017
|
+0.56 / +6.97%
|
8.25
|
8.59
|
8.25
|
8.59
|
8.56
|
4.01
|
113,550
|
|
|
6/27/2017
|
+0.21 / +2.69%
|
7.83
|
8.20
|
7.83
|
8.03
|
8.08
|
3.75
|
34,650
|
|
|
6/26/2017
|
+0.02 / +0.26%
|
8.00
|
8.00
|
7.82
|
7.82
|
8.00
|
3.65
|
5,750
|
|
|
6/23/2017
|
-0.10 / -1.27%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.84
|
3.64
|
8,420
|
|
|
6/22/2017
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.85
|
7.90
|
8.04
|
3.69
|
2,690
|
|
|
6/21/2017
|
+0.20 / +2.50%
|
7.80
|
8.56
|
7.80
|
8.20
|
8.09
|
3.83
|
30,780
|
|
|
6/20/2017
|
+0.14 / +1.78%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.06
|
3.74
|
5,210
|
|
|
6/19/2017
|
-0.44 / -5.30%
|
8.50
|
8.50
|
7.86
|
7.86
|
7.93
|
3.67
|
3,280
|
|
|
6/16/2017
|
-0.20 / -2.35%
|
8.15
|
8.30
|
8.00
|
8.30
|
8.09
|
3.88
|
25,710
|
|
|
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
|
|
|