Closing price on 10/25/2012
|
|
Open |
4.30 |
High |
4.30 |
Low |
4.20 |
Volume |
11,120 |
Split-adjusted Price |
1.58 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2012
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
1.58
|
11,120
|
|
10/24/2012
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
1.61
|
19,860
|
|
10/23/2012
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
1.65
|
54,510
|
|
10/22/2012
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
1.61
|
121,420
|
|
10/19/2012
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.40
|
1.65
|
106,460
|
|
10/18/2012
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.40
|
1.65
|
74,750
|
|
10/17/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.50
|
1.69
|
38,330
|
|
10/16/2012
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.50
|
1.69
|
18,220
|
|
10/15/2012
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.30
|
1.61
|
11,330
|
|
10/12/2012
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
1.69
|
58,250
|
|
10/11/2012
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
1.69
|
79,890
|
|
10/10/2012
|
+0.10 / +2.27%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.50
|
1.69
|
25,240
|
|
10/9/2012
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
1.65
|
23,380
|
|
10/8/2012
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.50
|
1.69
|
16,960
|
|
10/5/2012
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
1.61
|
234,750
|
|
10/4/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.40
|
1.65
|
57,990
|
|
10/3/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.40
|
1.65
|
21,610
|
|
10/2/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
1.65
|
41,240
|
|
10/1/2012
|
-0.10 / -2.22%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.40
|
1.65
|
12,500
|
|
9/28/2012
|
-0.20 / -4.26%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.50
|
1.69
|
66,190
|
|
9/27/2012
|
+0.20 / +4.44%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.70
|
1.76
|
62,670
|
|
9/26/2012
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.40
|
4.50
|
4.50
|
1.69
|
89,520
|
|
9/25/2012
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.50
|
1.69
|
27,710
|
|
9/24/2012
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
1.61
|
15,230
|
|
9/21/2012
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.40
|
1.65
|
32,620
|
|
9/20/2012
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
1.65
|
55,530
|
|
9/19/2012
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
1.69
|
49,570
|
|
9/18/2012
|
-0.20 / -4.17%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.60
|
1.73
|
29,470
|
|
9/17/2012
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.80
|
1.80
|
22,050
|
|
9/14/2012
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.80
|
1.80
|
142,110
|
|
|