Closing price on 1/19/2015
|
|
Open |
8.80 |
High |
8.90 |
Low |
8.80 |
Volume |
400,010 |
Split-adjusted Price |
3.88 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
3.88
|
400,010
|
|
1/16/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
3.88
|
237,810
|
|
1/15/2015
|
+0.10 / +1.15%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.80
|
3.88
|
401,600
|
|
1/14/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
3.83
|
375,770
|
|
1/13/2015
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.70
|
3.83
|
261,630
|
|
1/12/2015
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.70
|
3.83
|
611,030
|
|
1/9/2015
|
+0.20 / +2.27%
|
8.70
|
9.10
|
8.70
|
9.00
|
9.00
|
3.97
|
849,840
|
|
1/8/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
3.88
|
376,870
|
|
1/7/2015
|
+0.10 / +1.15%
|
8.70
|
9.10
|
8.70
|
8.80
|
8.80
|
3.88
|
1,783,500
|
|
1/6/2015
|
+0.40 / +4.82%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.70
|
3.83
|
810,790
|
|
1/5/2015
|
-0.10 / -1.19%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.30
|
3.66
|
300,230
|
|
12/31/2014
|
+0.20 / +2.44%
|
8.20
|
8.70
|
8.20
|
8.40
|
8.40
|
3.70
|
527,110
|
|
12/30/2014
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.70
|
8.20
|
8.20
|
3.61
|
390,050
|
|
12/29/2014
|
-0.20 / -2.44%
|
8.30
|
8.40
|
7.80
|
8.00
|
8.00
|
3.53
|
360,990
|
|
12/26/2014
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.10
|
8.20
|
8.20
|
3.61
|
996,500
|
|
12/25/2014
|
-0.20 / -2.38%
|
8.40
|
8.60
|
8.20
|
8.20
|
8.20
|
3.61
|
298,550
|
|
12/24/2014
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.40
|
3.70
|
326,120
|
|
12/23/2014
|
+0.10 / +1.19%
|
8.50
|
8.80
|
8.40
|
8.50
|
8.50
|
3.75
|
542,460
|
|
12/22/2014
|
+0.20 / +2.44%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
3.70
|
439,230
|
|
12/19/2014
|
-0.60 / -6.82%
|
8.80
|
8.90
|
8.20
|
8.20
|
8.20
|
3.48
|
1,008,580
|
|
12/18/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.70
|
8.80
|
8.80
|
3.74
|
631,740
|
|
12/17/2014
|
-0.60 / -6.38%
|
9.30
|
9.30
|
8.80
|
8.80
|
8.80
|
3.74
|
897,380
|
|
12/16/2014
|
-0.20 / -2.08%
|
9.30
|
9.70
|
9.00
|
9.40
|
9.40
|
3.99
|
719,010
|
|
12/15/2014
|
+0.30 / +3.23%
|
9.30
|
9.70
|
9.10
|
9.60
|
9.60
|
4.08
|
638,450
|
|
12/12/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.30
|
3.95
|
398,246
|
|
12/11/2014
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.30
|
3.95
|
456,640
|
|
12/10/2014
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.00
|
9.30
|
9.30
|
3.95
|
626,600
|
|
12/9/2014
|
-0.60 / -6.12%
|
9.70
|
9.80
|
9.20
|
9.20
|
9.20
|
3.91
|
1,377,560
|
|
12/8/2014
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.50
|
9.80
|
9.80
|
4.16
|
1,112,140
|
|
12/5/2014
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.30
|
9.60
|
9.60
|
4.08
|
842,040
|
|
|