Closing price on 11/28/2014
|
|
Open |
7.10 |
High |
7.10 |
Low |
7.00 |
Volume |
21,800 |
Split-adjusted Price |
4.76 |
|
|
VKC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/28/2014
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
4.76
|
21,800
|
|
11/27/2014
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.95
|
4.76
|
27,400
|
|
11/26/2014
|
+0.30 / +4.41%
|
6.90
|
7.20
|
6.80
|
7.10
|
6.99
|
4.83
|
250,700
|
|
11/25/2014
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.86
|
4.63
|
15,600
|
|
11/24/2014
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.86
|
4.70
|
28,200
|
|
11/21/2014
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.81
|
4.63
|
88,600
|
|
11/20/2014
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.85
|
4.70
|
74,300
|
|
11/19/2014
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
4.70
|
10,200
|
|
11/18/2014
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
4.70
|
53,400
|
|
11/17/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.76
|
29,300
|
|
11/14/2014
|
-0.10 / -1.41%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.07
|
4.76
|
153,400
|
|
11/13/2014
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.00
|
4.83
|
8,400
|
|
11/12/2014
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
6.98
|
4.76
|
35,100
|
|
11/11/2014
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.90
|
6.90
|
7.00
|
4.70
|
30,800
|
|
11/10/2014
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
4.83
|
34,200
|
|
11/7/2014
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.98
|
4.83
|
13,400
|
|
11/6/2014
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.98
|
4.76
|
6,000
|
|
11/5/2014
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.76
|
14,300
|
|
11/4/2014
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.00
|
4.83
|
5,700
|
|
11/3/2014
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.04
|
4.83
|
17,200
|
|
10/31/2014
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.04
|
4.76
|
12,100
|
|
10/30/2014
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.97
|
4.76
|
24,400
|
|
10/29/2014
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.00
|
4.83
|
10,300
|
|
10/28/2014
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
4.70
|
146,800
|
|
10/27/2014
|
-0.10 / -1.47%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.81
|
4.56
|
64,700
|
|
10/24/2014
|
-0.20 / -2.86%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.95
|
4.63
|
24,200
|
|
10/23/2014
|
-0.30 / -4.11%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.06
|
4.76
|
92,500
|
|
10/22/2014
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.14
|
4.97
|
50,000
|
|
10/21/2014
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.13
|
4.90
|
27,900
|
|
10/20/2014
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.08
|
4.90
|
65,000
|
|
|