|
Closing price on 12/25/2017
|
|
| Open |
7.20 |
| High |
7.20 |
| Low |
7.00 |
| Volume |
68,045 |
| Split-adjusted Price |
7.10 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2017
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.66
|
6.60
|
30,400
|
|
|
12/6/2017
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.57
|
6.60
|
115,012
|
|
|
12/5/2017
|
+0.20 / +3.17%
|
6.30
|
6.70
|
6.20
|
6.50
|
6.49
|
6.50
|
113,780
|
|
|
12/4/2017
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.28
|
6.30
|
43,200
|
|
|
12/1/2017
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.18
|
6.20
|
52,800
|
|
|
11/30/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.22
|
6.30
|
10,292
|
|
|
11/29/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
66,400
|
|
|
11/28/2017
|
-0.20 / -3.08%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.31
|
6.30
|
100,200
|
|
|
11/27/2017
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.57
|
6.50
|
43,400
|
|
|
11/24/2017
|
+0.40 / +6.35%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.73
|
6.70
|
237,178
|
|
|
11/23/2017
|
+0.50 / +8.62%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.02
|
6.30
|
260,101
|
|
|
11/22/2017
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
5.80
|
39,740
|
|
|
11/21/2017
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.83
|
5.80
|
49,164
|
|
|
11/20/2017
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.81
|
5.90
|
18,500
|
|
|
11/17/2017
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.79
|
5.80
|
42,800
|
|
|
11/16/2017
|
+0.10 / +1.75%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.89
|
5.80
|
72,100
|
|
|
11/15/2017
|
-0.10 / -1.72%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.75
|
5.70
|
46,100
|
|
|
11/14/2017
|
-0.30 / -4.92%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.90
|
5.80
|
89,020
|
|
|