Closing price on 10/14/2014
|
|
Open |
8.30 |
High |
8.30 |
Low |
8.00 |
Volume |
315,530 |
Split-adjusted Price |
3.40 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/14/2014
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
3.40
|
315,530
|
|
10/13/2014
|
+0.10 / +1.22%
|
8.10
|
8.40
|
8.00
|
8.30
|
8.30
|
3.52
|
574,220
|
|
10/10/2014
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
3.48
|
385,940
|
|
10/9/2014
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.20
|
8.40
|
8.40
|
3.57
|
1,595,510
|
|
10/8/2014
|
-0.20 / -2.30%
|
8.60
|
8.80
|
8.40
|
8.50
|
8.50
|
3.61
|
388,900
|
|
10/7/2014
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.70
|
3.69
|
826,020
|
|
10/6/2014
|
+0.40 / +4.88%
|
8.20
|
8.70
|
8.20
|
8.60
|
8.60
|
3.65
|
1,690,960
|
|
10/3/2014
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
3.48
|
286,770
|
|
10/2/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.30
|
3.52
|
418,870
|
|
10/1/2014
|
+0.20 / +2.47%
|
8.20
|
8.40
|
8.00
|
8.30
|
8.30
|
3.52
|
882,980
|
|
9/30/2014
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.80
|
8.10
|
8.10
|
3.44
|
557,270
|
|
9/29/2014
|
-0.20 / -2.44%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
3.40
|
197,010
|
|
9/26/2014
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.20
|
3.48
|
1,034,670
|
|
9/25/2014
|
+0.30 / +3.85%
|
7.90
|
8.10
|
7.70
|
8.10
|
8.10
|
3.44
|
761,560
|
|
9/24/2014
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.80
|
3.31
|
355,340
|
|
9/23/2014
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.60
|
7.70
|
7.70
|
3.27
|
393,400
|
|
9/22/2014
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.70
|
3.27
|
620,460
|
|
9/19/2014
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.70
|
3.27
|
479,750
|
|
9/18/2014
|
-0.20 / -2.53%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
3.27
|
595,200
|
|
9/17/2014
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.90
|
7.90
|
7.90
|
3.35
|
458,620
|
|
9/16/2014
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.80
|
8.10
|
8.10
|
3.44
|
299,460
|
|
9/15/2014
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
7.90
|
7.90
|
3.35
|
653,910
|
|
9/12/2014
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
3.35
|
277,330
|
|
9/11/2014
|
-0.10 / -1.27%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.80
|
3.31
|
166,890
|
|
9/10/2014
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.50
|
7.90
|
7.90
|
3.35
|
435,290
|
|
9/9/2014
|
-0.50 / -6.02%
|
8.30
|
8.30
|
7.80
|
7.80
|
7.80
|
3.31
|
1,034,230
|
|
9/8/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
3.52
|
497,250
|
|
9/5/2014
|
+0.10 / +1.22%
|
8.20
|
8.50
|
8.10
|
8.30
|
8.30
|
3.52
|
581,180
|
|
9/4/2014
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
3.48
|
846,120
|
|
9/3/2014
|
+0.20 / +2.53%
|
8.00
|
8.40
|
7.90
|
8.10
|
8.10
|
3.44
|
1,161,720
|
|
|