|
Closing price on 6/23/2020
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
4.90 |
| Volume |
166,500 |
| Split-adjusted Price |
5.10 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2020
|
-0.30 / -5.56%
|
5.70
|
5.70
|
4.90
|
5.10
|
5.16
|
5.10
|
166,500
|
|
|
6/22/2020
|
+0.10 / +1.89%
|
5.40
|
5.80
|
5.40
|
5.40
|
5.70
|
5.40
|
283,100
|
|
|
6/19/2020
|
+0.40 / +8.16%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.28
|
5.30
|
156,000
|
|
|
6/18/2020
|
+0.40 / +8.89%
|
4.40
|
4.90
|
4.40
|
4.90
|
4.83
|
4.90
|
158,700
|
|
|
6/17/2020
|
+0.40 / +9.76%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.49
|
4.50
|
116,300
|
|
|
6/16/2020
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.80
|
4.10
|
3.97
|
4.10
|
134,800
|
|
|
6/15/2020
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.72
|
3.80
|
234,100
|
|
|
6/12/2020
|
+0.10 / +2.78%
|
3.40
|
3.70
|
3.30
|
3.70
|
3.56
|
3.70
|
151,900
|
|
|
6/11/2020
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.60
|
3.85
|
3.60
|
176,600
|
|
|
6/10/2020
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.52
|
3.60
|
234,500
|
|
|
6/9/2020
|
+0.30 / +10.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.25
|
3.30
|
126,700
|
|
|
6/8/2020
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.97
|
3.00
|
143,600
|
|
|
6/5/2020
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.90
|
2.80
|
26,300
|
|
|
6/4/2020
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.83
|
2.90
|
68,800
|
|
|
6/3/2020
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
75,300
|
|
|
6/2/2020
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.69
|
2.70
|
29,600
|
|
|
6/1/2020
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.61
|
2.70
|
16,600
|
|
|
5/29/2020
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
69,100
|
|
|
5/28/2020
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
13,100
|
|
|
5/27/2020
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
20,500
|
|
|
5/26/2020
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
50,900
|
|
|
5/25/2020
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
14,200
|
|
|
5/22/2020
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
1,100
|
|
|
5/21/2020
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
10,200
|
|
|
5/20/2020
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.61
|
2.70
|
11,300
|
|
|
5/19/2020
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
67,000
|
|
|
5/18/2020
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
18,400
|
|
|
5/15/2020
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
0
|
|
|
5/14/2020
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
17,000
|
|
|
5/13/2020
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.61
|
2.70
|
6,900
|
|
|