|
Closing price on 4/27/2018
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
97,600 |
| Split-adjusted Price |
5.70 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2018
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.64
|
5.70
|
97,600
|
|
|
4/26/2018
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.40
|
5.80
|
5.58
|
5.80
|
122,000
|
|
|
4/24/2018
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.80
|
5.90
|
132,400
|
|
|
4/23/2018
|
-0.10 / -1.67%
|
6.00
|
6.20
|
5.80
|
5.90
|
5.97
|
5.90
|
125,200
|
|
|
4/20/2018
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.95
|
6.00
|
50,100
|
|
|
4/19/2018
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.70
|
6.00
|
5.85
|
6.00
|
29,600
|
|
|
4/18/2018
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
5.90
|
6.03
|
5.90
|
165,800
|
|
|
4/17/2018
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.96
|
5.90
|
97,600
|
|
|
4/16/2018
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.89
|
6.00
|
86,000
|
|
|
4/13/2018
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.91
|
5.90
|
94,900
|
|
|
4/12/2018
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.05
|
6.10
|
76,500
|
|
|
4/11/2018
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.90
|
5.90
|
6.03
|
5.90
|
112,000
|
|
|
4/10/2018
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.26
|
6.20
|
86,200
|
|
|
4/9/2018
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.45
|
6.40
|
119,300
|
|
|
4/6/2018
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.66
|
6.70
|
246,600
|
|
|
4/5/2018
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.56
|
6.70
|
69,100
|
|
|
4/4/2018
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.57
|
6.50
|
145,600
|
|
|
4/3/2018
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.40
|
6.60
|
6.59
|
6.60
|
220,100
|
|
|
4/2/2018
|
-0.10 / -1.49%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.50
|
6.60
|
66,000
|
|
|
3/30/2018
|
+0.30 / +4.69%
|
6.60
|
6.80
|
6.40
|
6.70
|
6.56
|
6.70
|
217,900
|
|
|
3/29/2018
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.45
|
6.40
|
187,200
|
|
|
3/28/2018
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.30
|
6.40
|
6.47
|
6.40
|
172,000
|
|
|
3/27/2018
|
+0.20 / +3.08%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.76
|
6.70
|
313,900
|
|
|
3/26/2018
|
+0.50 / +8.33%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.30
|
6.50
|
144,900
|
|
|
3/23/2018
|
-0.30 / -4.76%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.16
|
6.00
|
131,050
|
|
|
3/22/2018
|
-0.20 / -3.08%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.35
|
6.30
|
159,907
|
|
|
3/21/2018
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.54
|
6.50
|
178,269
|
|
|
3/20/2018
|
+0.20 / +3.08%
|
6.60
|
7.10
|
6.60
|
6.70
|
6.73
|
6.70
|
149,600
|
|
|
3/19/2018
|
-0.50 / -7.14%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.72
|
6.50
|
167,600
|
|
|
3/16/2018
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.91
|
7.00
|
6,300
|
|
|