|
Closing price on 3/6/2020
|
|
| Open |
26.10 |
| High |
26.40 |
| Low |
25.30 |
| Volume |
8,000 |
| Split-adjusted Price |
9.41 |
|
|
VTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2020
|
-0.50 / -1.93%
|
26.10
|
26.40
|
25.30
|
25.40
|
25.69
|
9.41
|
8,000
|
|
|
3/5/2020
|
-0.10 / -0.38%
|
26.60
|
26.60
|
25.70
|
25.90
|
26.07
|
9.59
|
3,900
|
|
|
3/4/2020
|
-0.80 / -2.99%
|
26.80
|
26.80
|
25.30
|
26.00
|
25.64
|
9.63
|
5,800
|
|
|
3/3/2020
|
+1.30 / +5.10%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
9.93
|
700
|
|
|
3/2/2020
|
0.00 / 0.00%
|
28.20
|
28.20
|
25.00
|
25.50
|
25.23
|
9.44
|
3,600
|
|
|
2/28/2020
|
-1.00 / -3.72%
|
26.50
|
26.50
|
25.00
|
25.90
|
25.49
|
9.59
|
1,600
|
|
|
2/27/2020
|
+0.40 / +1.51%
|
26.60
|
27.20
|
25.80
|
26.90
|
26.63
|
9.96
|
400
|
|
|
2/26/2020
|
+0.60 / +2.32%
|
26.70
|
26.70
|
26.50
|
26.50
|
26.60
|
9.81
|
200
|
|
|
2/25/2020
|
-0.10 / -0.38%
|
25.50
|
25.90
|
24.00
|
25.90
|
24.29
|
9.59
|
12,300
|
|
|
2/24/2020
|
-1.20 / -4.41%
|
27.00
|
27.00
|
25.50
|
26.00
|
26.07
|
9.63
|
2,700
|
|
|
2/21/2020
|
-0.60 / -2.16%
|
27.50
|
27.50
|
27.20
|
27.20
|
27.24
|
10.07
|
3,700
|
|
|
2/20/2020
|
+0.80 / +2.96%
|
27.90
|
30.00
|
27.80
|
27.80
|
28.06
|
10.30
|
10,300
|
|
|
2/19/2020
|
+0.80 / +3.05%
|
26.70
|
27.00
|
26.30
|
27.00
|
26.62
|
10.00
|
5,100
|
|
|
2/18/2020
|
-0.90 / -3.32%
|
27.10
|
27.10
|
26.10
|
26.20
|
26.83
|
9.70
|
4,100
|
|
|
2/17/2020
|
-0.60 / -2.17%
|
27.80
|
27.80
|
26.60
|
27.10
|
27.03
|
10.04
|
7,400
|
|
|
2/14/2020
|
-0.30 / -1.07%
|
28.30
|
28.30
|
26.80
|
27.80
|
27.69
|
10.30
|
2,500
|
|
|
2/13/2020
|
+1.10 / +4.07%
|
27.00
|
28.10
|
27.00
|
28.10
|
27.76
|
10.41
|
7,100
|
|
|
2/12/2020
|
+0.80 / +3.05%
|
27.00
|
27.30
|
26.80
|
27.00
|
27.04
|
10.00
|
17,200
|
|
|
2/11/2020
|
+0.30 / +1.16%
|
26.00
|
26.50
|
25.60
|
26.20
|
25.98
|
9.70
|
10,100
|
|
|
2/10/2020
|
+0.40 / +1.57%
|
26.00
|
26.00
|
25.00
|
25.90
|
25.41
|
9.59
|
2,900
|
|
|
2/7/2020
|
+0.10 / +0.39%
|
25.20
|
25.90
|
25.20
|
25.60
|
25.48
|
9.48
|
5,900
|
|
|
2/6/2020
|
+1.50 / +6.25%
|
24.00
|
25.50
|
24.00
|
25.50
|
25.07
|
9.44
|
5,200
|
|
|
2/5/2020
|
+0.60 / +2.56%
|
23.80
|
24.30
|
23.50
|
24.00
|
23.90
|
8.89
|
3,700
|
|
|
2/4/2020
|
+0.20 / +0.86%
|
23.20
|
23.80
|
23.00
|
23.40
|
23.24
|
8.67
|
2,200
|
|
|
2/3/2020
|
-2.10 / -8.30%
|
24.00
|
24.40
|
22.00
|
23.20
|
22.71
|
8.59
|
10,200
|
|
|
1/31/2020
|
-0.90 / -3.54%
|
26.00
|
26.00
|
24.50
|
24.50
|
25.31
|
9.07
|
5,500
|
|
|
1/30/2020
|
-0.90 / -3.42%
|
26.30
|
26.40
|
25.40
|
25.40
|
25.70
|
9.41
|
2,500
|
|
|
1/22/2020
|
-0.20 / -0.75%
|
26.30
|
26.30
|
26.20
|
26.30
|
26.27
|
9.74
|
300
|
|
|
1/21/2020
|
+2.10 / +8.61%
|
25.40
|
26.50
|
24.50
|
26.50
|
25.14
|
9.81
|
8,600
|
|
|
1/20/2020
|
-0.30 / -1.21%
|
24.40
|
24.50
|
24.40
|
24.40
|
24.41
|
9.04
|
3,700
|
|
|