|
Closing price on 10/16/2018
|
|
| Open |
8.18 |
| High |
8.20 |
| Low |
8.15 |
| Volume |
50,320 |
| Split-adjusted Price |
4.79 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2018
|
+0.09 / +1.11%
|
8.18
|
8.20
|
8.15
|
8.19
|
8.19
|
4.79
|
50,320
|
|
|
10/15/2018
|
+0.10 / +1.25%
|
8.19
|
8.19
|
7.90
|
8.10
|
8.02
|
4.74
|
20,210
|
|
|
10/12/2018
|
+0.06 / +0.76%
|
8.00
|
8.15
|
8.00
|
8.00
|
8.05
|
4.68
|
63,140
|
|
|
10/11/2018
|
-0.26 / -3.17%
|
8.10
|
8.30
|
7.70
|
7.94
|
7.97
|
4.64
|
141,240
|
|
|
10/10/2018
|
+0.14 / +1.74%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.19
|
4.79
|
15,140
|
|
|
10/9/2018
|
-0.09 / -1.10%
|
8.15
|
8.18
|
8.05
|
8.06
|
8.10
|
4.71
|
33,570
|
|
|
10/8/2018
|
0.00 / 0.00%
|
8.15
|
8.18
|
8.10
|
8.15
|
8.15
|
4.76
|
19,880
|
|
|
10/5/2018
|
-0.04 / -0.49%
|
8.30
|
8.30
|
8.11
|
8.15
|
8.12
|
4.76
|
28,690
|
|
|
10/4/2018
|
+0.13 / +1.61%
|
8.01
|
8.20
|
8.00
|
8.19
|
8.11
|
4.79
|
56,010
|
|
|
10/3/2018
|
+0.16 / +2.03%
|
8.00
|
8.06
|
7.92
|
8.06
|
8.01
|
4.71
|
72,520
|
|
|
10/2/2018
|
0.00 / 0.00%
|
7.90
|
7.92
|
7.90
|
7.90
|
7.90
|
4.62
|
56,950
|
|
|
10/1/2018
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.98
|
4.62
|
70,270
|
|
|
9/28/2018
|
+0.02 / +0.25%
|
7.98
|
8.20
|
7.90
|
8.00
|
8.07
|
4.68
|
81,130
|
|
|
9/27/2018
|
+0.10 / +1.27%
|
7.88
|
7.99
|
7.75
|
7.98
|
7.82
|
4.67
|
40,150
|
|
|
9/26/2018
|
+0.08 / +1.03%
|
7.61
|
7.90
|
7.61
|
7.88
|
7.84
|
4.61
|
21,170
|
|
|
9/25/2018
|
+0.30 / +4.00%
|
7.48
|
7.95
|
7.47
|
7.80
|
7.60
|
4.56
|
198,220
|
|
|
9/24/2018
|
0.00 / 0.00%
|
7.50
|
7.57
|
7.50
|
7.50
|
7.51
|
4.38
|
34,220
|
|
|
9/21/2018
|
-0.01 / -0.13%
|
7.55
|
7.57
|
7.50
|
7.50
|
7.52
|
4.38
|
291,590
|
|
|
9/20/2018
|
+0.01 / +0.13%
|
7.51
|
7.60
|
7.47
|
7.51
|
7.50
|
4.39
|
167,460
|
|
|
9/19/2018
|
+0.03 / +0.40%
|
7.47
|
7.50
|
7.46
|
7.50
|
7.49
|
4.38
|
17,890
|
|
|
9/18/2018
|
0.00 / 0.00%
|
7.48
|
7.49
|
7.47
|
7.47
|
7.48
|
4.37
|
24,790
|
|
|
9/17/2018
|
-0.08 / -1.06%
|
7.47
|
7.50
|
7.47
|
7.47
|
7.47
|
4.37
|
3,880
|
|
|
9/14/2018
|
0.00 / 0.00%
|
7.55
|
7.55
|
7.47
|
7.55
|
7.53
|
4.41
|
2,620
|
|
|
9/13/2018
|
0.00 / 0.00%
|
7.51
|
7.59
|
7.50
|
7.55
|
7.50
|
4.41
|
54,660
|
|
|
9/12/2018
|
+0.05 / +0.67%
|
7.60
|
7.60
|
7.50
|
7.55
|
7.51
|
4.41
|
63,510
|
|
|
9/11/2018
|
-0.10 / -1.32%
|
7.50
|
7.55
|
7.46
|
7.50
|
7.50
|
4.38
|
83,470
|
|
|
9/10/2018
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.58
|
7.60
|
7.60
|
4.44
|
2,090
|
|
|
9/7/2018
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.42
|
7.60
|
7.43
|
4.44
|
15,210
|
|
|
9/6/2018
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.43
|
4.44
|
4,440
|
|
|
9/5/2018
|
0.00 / 0.00%
|
7.41
|
7.60
|
7.41
|
7.60
|
7.56
|
4.44
|
16,930
|
|
|