|
Closing price on 10/30/2020
|
|
| Open |
6.99 |
| High |
6.99 |
| Low |
6.91 |
| Volume |
3,210 |
| Split-adjusted Price |
5.07 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2020
|
0.00 / 0.00%
|
6.99
|
6.99
|
6.91
|
6.91
|
6.94
|
5.07
|
3,210
|
|
|
10/29/2020
|
-0.02 / -0.29%
|
6.88
|
6.91
|
6.88
|
6.91
|
6.91
|
5.07
|
190
|
|
|
10/28/2020
|
-0.07 / -1.00%
|
7.00
|
7.00
|
6.93
|
6.93
|
6.95
|
5.09
|
30,950
|
|
|
10/27/2020
|
+0.07 / +1.01%
|
7.05
|
7.05
|
6.95
|
7.00
|
6.98
|
5.14
|
30,950
|
|
|
10/26/2020
|
+0.03 / +0.43%
|
6.90
|
6.93
|
6.90
|
6.93
|
6.93
|
5.09
|
8,650
|
|
|
10/23/2020
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.92
|
5.07
|
26,450
|
|
|
10/22/2020
|
0.00 / 0.00%
|
7.01
|
7.01
|
6.96
|
7.00
|
7.01
|
5.14
|
34,960
|
|
|
10/21/2020
|
+0.04 / +0.57%
|
7.00
|
7.02
|
6.99
|
7.00
|
6.99
|
5.14
|
54,640
|
|
|
10/20/2020
|
-0.04 / -0.57%
|
7.00
|
7.00
|
6.96
|
6.96
|
6.96
|
5.11
|
6,710
|
|
|
10/19/2020
|
+0.02 / +0.29%
|
7.00
|
7.00
|
6.93
|
7.00
|
7.00
|
5.14
|
11,360
|
|
|
10/16/2020
|
+0.03 / +0.43%
|
7.00
|
7.00
|
6.92
|
6.98
|
6.98
|
5.12
|
9,110
|
|
|
10/15/2020
|
-0.06 / -0.86%
|
7.00
|
7.00
|
6.94
|
6.95
|
6.94
|
5.10
|
11,380
|
|
|
10/14/2020
|
+0.01 / +0.14%
|
7.03
|
7.03
|
6.96
|
7.01
|
6.97
|
5.15
|
7,890
|
|
|
10/13/2020
|
+0.07 / +1.01%
|
6.93
|
7.08
|
6.93
|
7.00
|
6.98
|
5.14
|
72,900
|
|
|
10/12/2020
|
-0.02 / -0.29%
|
6.95
|
7.00
|
6.90
|
6.93
|
6.93
|
5.09
|
31,030
|
|
|
10/9/2020
|
+0.01 / +0.14%
|
7.00
|
7.02
|
6.95
|
6.95
|
6.97
|
5.10
|
7,890
|
|
|
10/8/2020
|
-0.06 / -0.86%
|
7.05
|
7.05
|
6.94
|
6.94
|
7.00
|
5.09
|
15,580
|
|
|
10/7/2020
|
0.00 / 0.00%
|
7.00
|
7.05
|
7.00
|
7.00
|
7.00
|
5.14
|
10,170
|
|
|
10/6/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
5.14
|
4,580
|
|
|
10/5/2020
|
+0.35 / +5.26%
|
7.09
|
7.09
|
6.71
|
7.00
|
6.91
|
5.14
|
5,930
|
|
|
10/2/2020
|
-0.30 / -4.32%
|
7.00
|
7.10
|
6.65
|
6.65
|
6.86
|
4.88
|
68,800
|
|
|
10/1/2020
|
0.00 / 0.00%
|
6.95
|
7.00
|
6.94
|
6.95
|
6.95
|
5.10
|
22,720
|
|
|
9/30/2020
|
-0.14 / -1.97%
|
7.05
|
7.05
|
6.91
|
6.95
|
6.92
|
5.10
|
14,590
|
|
|
9/29/2020
|
-0.01 / -0.14%
|
7.10
|
7.10
|
7.05
|
7.09
|
7.06
|
5.20
|
30,460
|
|
|
9/28/2020
|
+0.05 / +0.71%
|
7.02
|
7.25
|
7.02
|
7.10
|
7.15
|
5.21
|
40,440
|
|
|
9/25/2020
|
+0.14 / +2.03%
|
6.90
|
7.10
|
6.89
|
7.05
|
7.02
|
5.18
|
131,370
|
|
|
9/24/2020
|
-0.04 / -0.58%
|
6.98
|
7.00
|
6.91
|
6.91
|
6.95
|
5.07
|
37,100
|
|
|
9/23/2020
|
+0.05 / +0.72%
|
6.88
|
6.95
|
6.86
|
6.95
|
6.95
|
5.10
|
17,080
|
|
|
9/22/2020
|
-0.07 / -1.00%
|
6.97
|
6.97
|
6.86
|
6.90
|
6.89
|
5.07
|
37,140
|
|
|
9/21/2020
|
+0.09 / +1.31%
|
6.99
|
6.99
|
6.91
|
6.97
|
6.97
|
5.12
|
71,190
|
|
|