|
Closing price on 1/19/2018
|
|
| Open |
7.40 |
| High |
7.50 |
| Low |
7.10 |
| Volume |
168,800 |
| Split-adjusted Price |
7.40 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2018
|
+0.10 / +1.37%
|
7.40
|
7.50
|
7.10
|
7.40
|
7.31
|
7.40
|
168,800
|
|
|
1/18/2018
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.25
|
7.30
|
142,315
|
|
|
1/17/2018
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.47
|
7.40
|
58,600
|
|
|
1/16/2018
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.52
|
7.50
|
136,800
|
|
|
1/15/2018
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.66
|
7.70
|
149,501
|
|
|
1/12/2018
|
+0.40 / +5.33%
|
7.80
|
7.90
|
7.50
|
7.90
|
7.74
|
7.90
|
399,250
|
|
|
1/11/2018
|
+0.60 / +8.70%
|
6.90
|
7.50
|
6.70
|
7.50
|
7.15
|
7.50
|
210,400
|
|
|
1/10/2018
|
-0.10 / -1.43%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.95
|
6.90
|
44,000
|
|
|
1/9/2018
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.78
|
7.00
|
38,820
|
|
|
1/8/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.76
|
6.80
|
34,830
|
|
|
1/5/2018
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.82
|
6.80
|
90,410
|
|
|
1/4/2018
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
53,438
|
|
|
1/3/2018
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.89
|
6.80
|
54,500
|
|
|
1/2/2018
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.98
|
6.90
|
22,650
|
|
|
12/29/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
6,869
|
|
|
12/28/2017
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.98
|
7.00
|
37,245
|
|
|
12/27/2017
|
+0.20 / +2.90%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.05
|
7.10
|
27,701
|
|
|
12/26/2017
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.96
|
6.90
|
42,000
|
|
|
12/25/2017
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.04
|
7.10
|
68,045
|
|
|
12/22/2017
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.14
|
7.10
|
81,806
|
|
|
12/21/2017
|
+0.10 / +1.37%
|
7.50
|
7.70
|
7.30
|
7.40
|
7.50
|
7.40
|
90,600
|
|
|
12/20/2017
|
+0.60 / +8.96%
|
6.80
|
7.30
|
6.70
|
7.30
|
7.08
|
7.30
|
292,908
|
|
|
12/19/2017
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.78
|
6.70
|
68,180
|
|
|
12/18/2017
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.54
|
6.60
|
10,000
|
|
|
12/15/2017
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.51
|
6.40
|
28,700
|
|
|
12/14/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.45
|
6.50
|
25,078
|
|
|
12/13/2017
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.48
|
6.50
|
23,550
|
|
|
12/12/2017
|
-0.30 / -4.48%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.46
|
6.40
|
65,400
|
|
|
12/11/2017
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
35,700
|
|
|
12/8/2017
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
44,520
|
|
|