Closing price on 11/1/2019
|
|
Open |
30.70 |
High |
30.70 |
Low |
30.20 |
Volume |
5,300 |
Split-adjusted Price |
11.30 |
|
|
VTK Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2019
|
-0.10 / -0.33%
|
30.70
|
30.70
|
30.20
|
30.50
|
30.35
|
11.30
|
5,300
|
|
10/31/2019
|
+0.10 / +0.33%
|
31.10
|
31.10
|
30.50
|
30.60
|
30.71
|
11.33
|
3,500
|
|
10/30/2019
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.00
|
30.50
|
30.56
|
11.30
|
4,800
|
|
10/29/2019
|
-0.60 / -1.93%
|
30.90
|
30.90
|
30.20
|
30.50
|
30.80
|
11.30
|
2,100
|
|
10/28/2019
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
11.52
|
300
|
|
10/25/2019
|
-0.10 / -0.32%
|
31.20
|
31.20
|
31.00
|
31.10
|
31.08
|
11.52
|
1,600
|
|
10/24/2019
|
+0.40 / +1.30%
|
30.80
|
31.20
|
30.80
|
31.20
|
30.92
|
11.55
|
4,500
|
|
10/23/2019
|
+0.30 / +0.98%
|
30.70
|
30.80
|
30.70
|
30.80
|
30.71
|
11.41
|
2,700
|
|
10/22/2019
|
-0.10 / -0.33%
|
30.70
|
31.00
|
30.50
|
30.50
|
30.65
|
11.30
|
3,600
|
|
10/21/2019
|
-0.90 / -2.86%
|
31.10
|
31.10
|
30.60
|
30.60
|
30.67
|
11.33
|
4,700
|
|
10/18/2019
|
-0.50 / -1.59%
|
31.50
|
32.00
|
31.00
|
31.00
|
31.45
|
11.48
|
2,200
|
|
10/17/2019
|
-0.20 / -0.63%
|
31.70
|
31.70
|
31.30
|
31.50
|
31.47
|
11.67
|
3,000
|
|
10/16/2019
|
-0.30 / -0.94%
|
32.00
|
32.00
|
31.70
|
31.70
|
31.92
|
11.74
|
8,000
|
|
10/15/2019
|
+0.20 / +0.63%
|
31.80
|
32.00
|
31.70
|
32.00
|
31.84
|
11.85
|
3,100
|
|
10/14/2019
|
-0.20 / -0.63%
|
32.20
|
32.40
|
31.80
|
31.80
|
32.10
|
11.78
|
7,100
|
|
10/11/2019
|
-0.60 / -1.84%
|
31.90
|
32.00
|
31.90
|
32.00
|
31.96
|
11.85
|
1,600
|
|
10/10/2019
|
-0.30 / -0.91%
|
32.00
|
32.90
|
32.00
|
32.60
|
32.56
|
12.07
|
7,700
|
|
10/9/2019
|
+1.60 / +5.11%
|
31.30
|
33.10
|
31.30
|
32.90
|
32.38
|
11.63
|
29,600
|
|
10/8/2019
|
-0.30 / -0.95%
|
31.40
|
31.40
|
31.20
|
31.30
|
31.26
|
11.07
|
3,000
|
|
10/7/2019
|
+0.60 / +1.94%
|
31.70
|
32.00
|
31.00
|
31.60
|
31.42
|
11.17
|
3,800
|
|
10/4/2019
|
+0.20 / +0.65%
|
31.30
|
31.30
|
30.90
|
31.00
|
31.03
|
10.96
|
8,300
|
|
10/3/2019
|
-0.20 / -0.65%
|
30.20
|
32.00
|
30.20
|
30.80
|
30.56
|
10.89
|
14,200
|
|
10/2/2019
|
-0.90 / -2.82%
|
32.50
|
32.70
|
31.00
|
31.00
|
31.44
|
10.96
|
8,900
|
|
10/1/2019
|
+0.30 / +0.95%
|
31.50
|
32.00
|
31.50
|
31.90
|
31.77
|
11.28
|
6,300
|
|
9/30/2019
|
+0.60 / +1.94%
|
31.50
|
31.70
|
31.50
|
31.60
|
31.62
|
11.17
|
6,800
|
|
9/27/2019
|
0.00 / 0.00%
|
31.00
|
31.20
|
31.00
|
31.00
|
31.04
|
10.96
|
3,600
|
|
9/26/2019
|
+0.20 / +0.65%
|
31.00
|
31.00
|
30.80
|
31.00
|
30.94
|
10.96
|
1,800
|
|
9/25/2019
|
+0.20 / +0.65%
|
30.50
|
30.90
|
30.50
|
30.80
|
30.64
|
10.89
|
3,300
|
|
9/24/2019
|
0.00 / 0.00%
|
30.50
|
30.60
|
30.50
|
30.60
|
30.51
|
10.82
|
6,400
|
|
9/23/2019
|
-0.40 / -1.29%
|
31.20
|
31.30
|
30.50
|
30.60
|
30.94
|
10.82
|
8,200
|
|
|