|
Closing price on 10/21/2016
|
|
| Open |
9.61 |
| High |
9.61 |
| Low |
9.40 |
| Volume |
35,000 |
| Split-adjusted Price |
4.52 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2016
|
-0.10 / -1.04%
|
9.61
|
9.61
|
9.40
|
9.51
|
9.45
|
4.52
|
35,000
|
|
|
10/20/2016
|
+0.36 / +3.89%
|
9.70
|
9.77
|
9.60
|
9.61
|
9.70
|
4.57
|
99,720
|
|
|
10/19/2016
|
+0.05 / +0.54%
|
9.30
|
9.35
|
9.20
|
9.25
|
9.23
|
4.40
|
44,210
|
|
|
10/18/2016
|
-0.11 / -1.18%
|
9.31
|
9.39
|
9.20
|
9.20
|
9.22
|
4.38
|
164,420
|
|
|
10/17/2016
|
-0.14 / -1.48%
|
9.45
|
9.45
|
9.30
|
9.31
|
9.38
|
4.43
|
24,410
|
|
|
10/14/2016
|
+0.15 / +1.61%
|
9.34
|
9.57
|
9.30
|
9.45
|
9.41
|
4.50
|
69,160
|
|
|
10/13/2016
|
+0.09 / +0.98%
|
9.21
|
9.36
|
9.19
|
9.30
|
9.26
|
4.42
|
66,750
|
|
|
10/12/2016
|
-0.01 / -0.11%
|
9.22
|
9.49
|
9.20
|
9.21
|
9.25
|
4.38
|
76,140
|
|
|
10/11/2016
|
-0.13 / -1.39%
|
9.45
|
9.45
|
9.21
|
9.22
|
9.27
|
4.39
|
129,090
|
|
|
10/10/2016
|
-0.01 / -0.11%
|
9.40
|
9.40
|
9.35
|
9.35
|
9.36
|
4.45
|
61,560
|
|
|
10/7/2016
|
-0.04 / -0.43%
|
9.45
|
9.45
|
9.36
|
9.36
|
9.39
|
4.45
|
98,140
|
|
|
10/6/2016
|
0.00 / 0.00%
|
9.44
|
9.50
|
9.40
|
9.40
|
9.40
|
4.47
|
42,330
|
|
|
10/5/2016
|
+0.05 / +0.53%
|
9.50
|
9.52
|
9.35
|
9.40
|
9.46
|
4.47
|
62,800
|
|
|
10/4/2016
|
-0.15 / -1.58%
|
9.50
|
9.54
|
9.35
|
9.35
|
9.43
|
4.45
|
51,140
|
|
|
10/3/2016
|
+0.04 / +0.42%
|
9.41
|
9.55
|
9.40
|
9.50
|
9.50
|
4.52
|
73,170
|
|
|
9/30/2016
|
-0.14 / -1.46%
|
9.60
|
9.60
|
9.45
|
9.46
|
9.49
|
4.50
|
335,440
|
|
|
9/29/2016
|
-0.18 / -1.84%
|
9.85
|
9.85
|
9.55
|
9.60
|
9.63
|
4.57
|
212,010
|
|
|
9/28/2016
|
-0.02 / -0.20%
|
9.85
|
9.85
|
9.70
|
9.78
|
9.73
|
4.65
|
116,170
|
|
|
9/27/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.73
|
4.66
|
250,470
|
|
|
9/26/2016
|
+0.01 / +0.10%
|
9.79
|
9.97
|
9.66
|
9.80
|
9.83
|
4.66
|
128,950
|
|
|
9/23/2016
|
0.00 / 0.00%
|
9.77
|
9.79
|
9.65
|
9.79
|
9.70
|
4.66
|
116,130
|
|
|
9/22/2016
|
+0.10 / +1.03%
|
9.70
|
9.82
|
9.70
|
9.79
|
9.77
|
4.66
|
134,530
|
|
|
9/21/2016
|
-0.01 / -0.10%
|
9.70
|
9.70
|
9.61
|
9.69
|
9.62
|
4.61
|
83,160
|
|
|
9/20/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.53
|
9.70
|
9.63
|
4.62
|
368,940
|
|
|
9/19/2016
|
+0.09 / +0.94%
|
9.75
|
9.75
|
9.60
|
9.70
|
9.67
|
4.62
|
208,290
|
|
|
9/16/2016
|
-0.19 / -1.94%
|
9.80
|
9.80
|
9.61
|
9.61
|
9.62
|
4.57
|
42,740
|
|
|
9/15/2016
|
+0.10 / +1.03%
|
9.65
|
9.80
|
9.30
|
9.80
|
9.56
|
4.66
|
456,420
|
|
|
9/14/2016
|
-0.04 / -0.41%
|
9.65
|
9.74
|
9.60
|
9.70
|
9.64
|
4.62
|
80,710
|
|
|
9/13/2016
|
+0.25 / +2.63%
|
9.20
|
9.80
|
9.20
|
9.74
|
9.60
|
4.63
|
129,670
|
|
|
9/12/2016
|
-0.71 / -6.96%
|
10.10
|
10.10
|
9.49
|
9.49
|
9.61
|
4.52
|
1,120,240
|
|
|