Closing price on 10/11/2017
|
|
Open |
7.50 |
High |
7.60 |
Low |
7.40 |
Volume |
27,700 |
Split-adjusted Price |
7.50 |
|
|
VKC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/11/2017
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.45
|
7.50
|
27,700
|
|
10/10/2017
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.41
|
7.50
|
4,353
|
|
10/9/2017
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.57
|
7.50
|
43,100
|
|
10/6/2017
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.40
|
7.50
|
17,130
|
|
10/5/2017
|
-0.10 / -1.33%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
39,076
|
|
10/4/2017
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.40
|
7.50
|
14,892
|
|
10/3/2017
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.41
|
7.40
|
27,000
|
|
10/2/2017
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.40
|
7.50
|
8,100
|
|
9/29/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.46
|
7.50
|
37,838
|
|
9/28/2017
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.48
|
7.50
|
23,600
|
|
9/27/2017
|
+0.20 / +2.74%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.48
|
7.50
|
28,600
|
|
9/26/2017
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.37
|
7.30
|
33,500
|
|
9/25/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
25,000
|
|
9/22/2017
|
-0.10 / -1.32%
|
7.30
|
7.60
|
7.30
|
7.50
|
7.46
|
7.50
|
25,038
|
|
9/21/2017
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.49
|
7.60
|
11,900
|
|
9/20/2017
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.43
|
7.50
|
27,425
|
|
9/19/2017
|
-0.60 / -7.69%
|
7.80
|
7.80
|
7.20
|
7.20
|
7.43
|
7.20
|
611,706
|
|
9/18/2017
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.80
|
7.80
|
59,020
|
|
9/15/2017
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.60
|
7.70
|
62,300
|
|
9/14/2017
|
+0.10 / +1.33%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.58
|
7.60
|
27,107
|
|
9/13/2017
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.47
|
7.50
|
100,500
|
|
9/12/2017
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.55
|
7.60
|
24,976
|
|
9/11/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.51
|
7.60
|
52,654
|
|
9/8/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.54
|
7.60
|
54,700
|
|
9/7/2017
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.56
|
7.60
|
27,530
|
|
9/6/2017
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.40
|
7.70
|
7.52
|
7.70
|
189,999
|
|
9/5/2017
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.85
|
7.80
|
14,514
|
|
9/1/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.88
|
7.90
|
73,000
|
|
8/31/2017
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.87
|
7.90
|
71,000
|
|
8/30/2017
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.90
|
8.00
|
41,078
|
|
|