|
Closing price on 9/4/2019
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.70 |
| Volume |
4,300 |
| Split-adjusted Price |
3.70 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
4,300
|
|
|
9/3/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
8/30/2019
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3,300
|
|
|
8/29/2019
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
43,400
|
|
|
8/28/2019
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
48,400
|
|
|
8/27/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.78
|
3.80
|
14,500
|
|
|
8/26/2019
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.85
|
3.80
|
15,100
|
|
|
8/23/2019
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
30,800
|
|
|
8/22/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.84
|
3.90
|
36,800
|
|
|
8/21/2019
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
41,200
|
|
|
8/20/2019
|
-0.30 / -7.69%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.86
|
3.60
|
38,100
|
|
|
8/19/2019
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.94
|
3.90
|
29,300
|
|
|
8/16/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.92
|
4.00
|
75,200
|
|
|
8/15/2019
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
44,000
|
|
|
8/14/2019
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
39,800
|
|
|
8/13/2019
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.72
|
3.80
|
65,800
|
|
|
8/12/2019
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
64,200
|
|
|
8/9/2019
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.66
|
3.60
|
12,600
|
|
|
8/8/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
6,100
|
|
|
8/7/2019
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.62
|
3.70
|
21,600
|
|
|
8/6/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
8,000
|
|
|
8/5/2019
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
8,700
|
|
|
8/2/2019
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.60
|
3.50
|
11,500
|
|
|
8/1/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
29,900
|
|
|
7/31/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
15,000
|
|
|
7/30/2019
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.64
|
3.70
|
40,100
|
|
|
7/29/2019
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
5,500
|
|
|
7/26/2019
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.80
|
1,100
|
|
|
7/25/2019
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
6,600
|
|
|
7/24/2019
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.69
|
3.70
|
36,800
|
|
|