|
Closing price on 1/29/2018
|
|
| Open |
8.66 |
| High |
8.78 |
| Low |
8.64 |
| Volume |
94,630 |
| Split-adjusted Price |
4.56 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
+0.01 / +0.12%
|
8.66
|
8.78
|
8.64
|
8.66
|
8.72
|
4.56
|
94,630
|
|
|
1/26/2018
|
-0.10 / -1.14%
|
8.75
|
8.80
|
8.65
|
8.65
|
8.74
|
4.55
|
116,690
|
|
|
1/25/2018
|
+0.23 / +2.70%
|
8.52
|
8.75
|
8.50
|
8.75
|
8.61
|
4.60
|
220,680
|
|
|
1/22/2018
|
-0.08 / -0.93%
|
8.69
|
8.70
|
8.50
|
8.52
|
8.59
|
4.48
|
504,860
|
|
|
1/19/2018
|
+0.05 / +0.58%
|
8.50
|
8.60
|
8.46
|
8.60
|
8.51
|
4.52
|
347,640
|
|
|
1/18/2018
|
-0.10 / -1.16%
|
8.65
|
8.65
|
8.50
|
8.55
|
8.57
|
4.50
|
334,140
|
|
|
1/17/2018
|
-0.09 / -1.03%
|
8.74
|
8.90
|
8.65
|
8.65
|
8.74
|
4.55
|
171,760
|
|
|
1/16/2018
|
0.00 / 0.00%
|
8.66
|
8.80
|
8.66
|
8.74
|
8.72
|
4.60
|
107,540
|
|
|
1/15/2018
|
-0.11 / -1.24%
|
8.66
|
8.90
|
8.65
|
8.74
|
8.72
|
4.60
|
202,380
|
|
|
1/12/2018
|
-0.10 / -1.12%
|
8.76
|
9.04
|
8.70
|
8.85
|
8.78
|
4.66
|
91,730
|
|
|
1/11/2018
|
+0.04 / +0.45%
|
8.99
|
9.00
|
8.80
|
8.95
|
8.87
|
4.71
|
35,290
|
|
|
1/10/2018
|
+0.31 / +3.60%
|
8.60
|
9.20
|
8.60
|
8.91
|
8.90
|
4.69
|
321,750
|
|
|
1/9/2018
|
+0.05 / +0.58%
|
8.55
|
8.64
|
8.45
|
8.60
|
8.55
|
4.52
|
215,040
|
|
|
1/8/2018
|
-0.05 / -0.58%
|
8.60
|
8.70
|
8.55
|
8.55
|
8.58
|
4.50
|
112,520
|
|
|
1/5/2018
|
-0.08 / -0.92%
|
8.62
|
8.68
|
8.50
|
8.60
|
8.56
|
4.52
|
191,030
|
|
|
1/4/2018
|
+0.17 / +2.00%
|
8.45
|
8.70
|
8.45
|
8.68
|
8.58
|
4.57
|
92,420
|
|
|
1/3/2018
|
-0.05 / -0.58%
|
8.56
|
8.73
|
8.45
|
8.51
|
8.63
|
4.48
|
153,940
|
|
|
1/2/2018
|
-0.19 / -2.17%
|
8.82
|
8.82
|
8.50
|
8.56
|
8.55
|
4.50
|
160,950
|
|
|
12/29/2017
|
0.00 / 0.00%
|
8.75
|
9.00
|
8.60
|
8.75
|
8.78
|
4.60
|
252,590
|
|
|
12/28/2017
|
-0.10 / -1.13%
|
8.85
|
8.85
|
8.72
|
8.75
|
8.80
|
4.60
|
221,710
|
|
|
12/27/2017
|
+0.14 / +1.61%
|
8.61
|
8.85
|
8.61
|
8.85
|
8.74
|
4.66
|
177,750
|
|
|
12/26/2017
|
-0.01 / -0.11%
|
8.85
|
8.85
|
8.50
|
8.71
|
8.70
|
4.58
|
373,130
|
|
|
12/25/2017
|
+0.57 / +6.99%
|
8.25
|
8.72
|
8.22
|
8.72
|
8.61
|
4.59
|
816,930
|
|
|
12/22/2017
|
+0.24 / +3.03%
|
8.04
|
8.20
|
7.92
|
8.15
|
8.10
|
4.29
|
284,580
|
|
|
12/21/2017
|
-0.13 / -1.62%
|
7.90
|
8.05
|
7.90
|
7.91
|
7.94
|
4.16
|
49,510
|
|
|
12/20/2017
|
+0.22 / +2.81%
|
7.80
|
8.09
|
7.80
|
8.04
|
8.00
|
4.23
|
152,190
|
|
|
12/19/2017
|
-0.04 / -0.51%
|
7.86
|
7.96
|
7.82
|
7.82
|
7.83
|
4.11
|
131,030
|
|
|
12/18/2017
|
+0.06 / +0.77%
|
7.80
|
8.10
|
7.80
|
7.86
|
7.94
|
4.13
|
60,610
|
|
|
12/15/2017
|
+0.16 / +2.09%
|
7.70
|
7.87
|
7.64
|
7.80
|
7.76
|
4.10
|
98,540
|
|
|
12/14/2017
|
-0.05 / -0.65%
|
7.70
|
7.70
|
7.60
|
7.64
|
7.64
|
4.02
|
52,980
|
|
|