|
Closing price on 1/11/2017
|
|
| Open |
7.91 |
| High |
8.00 |
| Low |
7.90 |
| Volume |
47,750 |
| Split-adjusted Price |
3.80 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2017
|
-0.02 / -0.25%
|
7.91
|
8.00
|
7.90
|
7.98
|
7.92
|
3.80
|
47,750
|
|
|
1/10/2017
|
-0.15 / -1.84%
|
8.15
|
8.15
|
7.95
|
8.00
|
8.00
|
3.81
|
63,280
|
|
|
1/9/2017
|
+0.20 / +2.52%
|
8.00
|
8.20
|
8.00
|
8.15
|
8.11
|
3.88
|
87,580
|
|
|
1/6/2017
|
+0.14 / +1.79%
|
7.80
|
7.95
|
7.73
|
7.95
|
7.86
|
3.78
|
139,660
|
|
|
1/5/2017
|
-0.14 / -1.76%
|
8.01
|
8.02
|
7.80
|
7.81
|
7.96
|
3.72
|
23,730
|
|
|
1/4/2017
|
-0.04 / -0.50%
|
7.90
|
7.98
|
7.80
|
7.95
|
7.83
|
3.78
|
16,210
|
|
|
1/3/2017
|
+0.01 / +0.13%
|
7.90
|
7.99
|
7.75
|
7.99
|
7.89
|
3.80
|
25,210
|
|
|
12/30/2016
|
+0.21 / +2.70%
|
7.74
|
7.98
|
7.74
|
7.98
|
7.84
|
3.80
|
31,010
|
|
|
12/29/2016
|
-0.11 / -1.40%
|
8.00
|
8.00
|
7.77
|
7.77
|
7.82
|
3.70
|
69,660
|
|
|
12/28/2016
|
-0.02 / -0.25%
|
7.76
|
7.90
|
7.76
|
7.88
|
7.80
|
3.75
|
27,250
|
|
|
12/27/2016
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.81
|
7.90
|
7.87
|
3.76
|
301,940
|
|
|
12/26/2016
|
+0.05 / +0.64%
|
7.90
|
8.00
|
7.86
|
7.90
|
7.89
|
3.76
|
96,150
|
|
|
12/23/2016
|
-0.11 / -1.38%
|
7.97
|
8.00
|
7.85
|
7.85
|
7.93
|
3.73
|
49,950
|
|
|
12/22/2016
|
-0.04 / -0.50%
|
7.95
|
8.00
|
7.95
|
7.96
|
7.97
|
3.79
|
8,320
|
|
|
12/21/2016
|
-0.01 / -0.12%
|
7.90
|
8.01
|
7.88
|
8.00
|
7.97
|
3.81
|
106,310
|
|
|
12/20/2016
|
-0.18 / -2.20%
|
8.19
|
8.19
|
8.00
|
8.01
|
8.02
|
3.81
|
113,110
|
|
|
12/19/2016
|
+0.19 / +2.38%
|
8.20
|
8.20
|
8.02
|
8.19
|
8.10
|
3.90
|
23,810
|
|
|
12/16/2016
|
0.00 / 0.00%
|
8.00
|
8.05
|
7.97
|
8.00
|
8.00
|
3.81
|
213,210
|
|
|
12/15/2016
|
0.00 / 0.00%
|
8.00
|
8.01
|
7.91
|
8.00
|
7.99
|
3.81
|
100,350
|
|
|
12/14/2016
|
0.00 / 0.00%
|
8.00
|
8.05
|
8.00
|
8.00
|
8.00
|
3.81
|
135,980
|
|
|
12/13/2016
|
+0.05 / +0.63%
|
7.91
|
8.05
|
7.91
|
8.00
|
7.99
|
3.81
|
156,650
|
|
|
12/12/2016
|
-0.15 / -1.85%
|
8.10
|
8.10
|
7.95
|
7.95
|
8.01
|
3.78
|
56,710
|
|
|
12/9/2016
|
-0.06 / -0.74%
|
8.20
|
8.20
|
8.07
|
8.10
|
8.09
|
3.85
|
355,010
|
|
|
12/8/2016
|
0.00 / 0.00%
|
8.16
|
8.30
|
8.16
|
8.16
|
8.19
|
3.88
|
68,510
|
|
|
12/7/2016
|
-0.04 / -0.49%
|
8.10
|
8.25
|
8.10
|
8.16
|
8.21
|
3.88
|
37,630
|
|
|
12/6/2016
|
-0.02 / -0.24%
|
8.20
|
8.21
|
8.20
|
8.20
|
8.20
|
3.90
|
73,640
|
|
|
12/5/2016
|
-0.03 / -0.36%
|
8.11
|
8.35
|
8.11
|
8.22
|
8.26
|
3.91
|
17,320
|
|
|
12/2/2016
|
-0.14 / -1.67%
|
8.39
|
8.40
|
8.25
|
8.25
|
8.30
|
3.93
|
43,590
|
|
|
12/1/2016
|
+0.10 / +1.21%
|
8.26
|
8.45
|
8.26
|
8.39
|
8.33
|
3.99
|
94,410
|
|
|
11/30/2016
|
0.00 / 0.00%
|
8.29
|
8.30
|
8.25
|
8.29
|
8.28
|
3.94
|
32,380
|
|
|