|
Closing price on 4/9/2019
|
|
| Open |
30.10 |
| High |
31.00 |
| Low |
30.00 |
| Volume |
8,000 |
| Split-adjusted Price |
10.68 |
|
|
VTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2019
|
-1.80 / -5.63%
|
30.10
|
31.00
|
30.00
|
30.20
|
30.31
|
10.68
|
8,000
|
|
|
4/8/2019
|
+0.10 / +0.31%
|
31.30
|
32.20
|
30.00
|
32.00
|
30.93
|
11.31
|
20,100
|
|
|
4/5/2019
|
-1.10 / -3.32%
|
32.10
|
32.10
|
31.60
|
32.00
|
31.95
|
11.31
|
14,300
|
|
|
4/4/2019
|
-0.90 / -2.65%
|
33.90
|
34.00
|
32.10
|
33.10
|
33.29
|
11.70
|
14,900
|
|
|
4/3/2019
|
+2.00 / +6.25%
|
32.00
|
35.30
|
32.00
|
34.00
|
34.38
|
12.02
|
30,200
|
|
|
4/2/2019
|
+3.20 / +11.11%
|
28.30
|
32.00
|
28.30
|
32.00
|
30.74
|
11.31
|
27,400
|
|
|
4/1/2019
|
-1.30 / -4.32%
|
28.20
|
30.00
|
28.20
|
28.80
|
28.69
|
10.18
|
10,300
|
|
|
3/29/2019
|
+0.30 / +1.01%
|
29.10
|
30.50
|
29.10
|
30.10
|
30.09
|
10.64
|
20,000
|
|
|
3/28/2019
|
-0.30 / -1.00%
|
29.00
|
29.80
|
29.00
|
29.80
|
29.20
|
10.53
|
8,900
|
|
|
3/27/2019
|
-1.20 / -3.83%
|
31.50
|
33.00
|
29.20
|
30.10
|
31.31
|
10.64
|
8,700
|
|
|
3/26/2019
|
+3.80 / +13.82%
|
31.30
|
31.30
|
28.30
|
31.30
|
30.38
|
11.07
|
7,800
|
|
|
3/25/2019
|
-3.80 / -12.14%
|
31.50
|
31.50
|
26.70
|
27.50
|
27.50
|
9.72
|
42,400
|
|
|
3/22/2019
|
-2.00 / -5.80%
|
31.10
|
33.30
|
31.00
|
32.50
|
31.32
|
11.49
|
18,800
|
|
|
3/21/2019
|
-5.10 / -12.88%
|
37.00
|
39.00
|
34.50
|
34.50
|
35.79
|
12.20
|
40,600
|
|
|
3/20/2019
|
-2.90 / -6.82%
|
48.00
|
48.00
|
36.10
|
39.60
|
40.47
|
14.00
|
23,700
|
|
|
3/19/2019
|
+4.80 / +12.73%
|
39.00
|
42.50
|
39.00
|
42.50
|
42.11
|
15.02
|
62,700
|
|
|
3/18/2019
|
+4.90 / +14.94%
|
32.90
|
37.70
|
32.90
|
37.70
|
37.05
|
13.33
|
33,100
|
|
|
3/15/2019
|
+2.70 / +8.88%
|
31.00
|
33.50
|
29.50
|
33.10
|
32.84
|
11.70
|
44,900
|
|
|
3/14/2019
|
+2.40 / +8.57%
|
28.00
|
30.50
|
28.00
|
30.40
|
29.17
|
10.75
|
35,700
|
|
|
3/13/2019
|
+1.00 / +3.70%
|
26.90
|
28.50
|
26.90
|
28.00
|
27.81
|
9.90
|
9,400
|
|
|
3/12/2019
|
+0.60 / +2.27%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.69
|
9.55
|
15,000
|
|
|
3/11/2019
|
+2.10 / +8.64%
|
26.00
|
26.40
|
25.00
|
26.40
|
25.79
|
9.33
|
16,600
|
|
|
3/8/2019
|
+2.90 / +13.18%
|
22.00
|
25.00
|
22.00
|
24.90
|
24.31
|
8.80
|
21,800
|
|
|
3/7/2019
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.76
|
7.78
|
6,300
|
|
|
3/6/2019
|
0.00 / 0.00%
|
21.50
|
21.90
|
21.00
|
21.50
|
21.36
|
7.60
|
7,000
|
|
|
3/5/2019
|
+1.60 / +8.04%
|
20.00
|
21.80
|
20.00
|
21.50
|
21.10
|
7.60
|
13,800
|
|
|
3/4/2019
|
+0.70 / +3.65%
|
19.60
|
21.00
|
19.60
|
19.90
|
20.01
|
7.04
|
7,700
|
|
|
3/1/2019
|
+0.60 / +3.23%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.18
|
6.79
|
2,200
|
|
|
2/28/2019
|
-0.80 / -4.12%
|
19.50
|
19.50
|
18.40
|
18.60
|
18.74
|
6.58
|
5,900
|
|
|
2/27/2019
|
+0.70 / +3.74%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.09
|
6.86
|
900
|
|
|