|
Closing price on 10/31/2018
|
|
| Open |
7.90 |
| High |
8.13 |
| Low |
7.80 |
| Volume |
28,050 |
| Split-adjusted Price |
4.75 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2018
|
+0.23 / +2.91%
|
7.90
|
8.13
|
7.80
|
8.13
|
7.81
|
4.75
|
28,050
|
|
|
10/30/2018
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.81
|
7.90
|
7.88
|
4.62
|
920
|
|
|
10/29/2018
|
+0.01 / +0.13%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.82
|
4.62
|
7,800
|
|
|
10/26/2018
|
+0.07 / +0.90%
|
7.82
|
7.99
|
7.82
|
7.89
|
7.93
|
4.61
|
48,030
|
|
|
10/25/2018
|
-0.18 / -2.25%
|
7.90
|
7.90
|
7.80
|
7.82
|
7.82
|
4.57
|
52,970
|
|
|
10/24/2018
|
-0.10 / -1.23%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.95
|
4.68
|
35,970
|
|
|
10/23/2018
|
-0.05 / -0.61%
|
8.10
|
8.15
|
8.00
|
8.10
|
8.05
|
4.74
|
13,670
|
|
|
10/22/2018
|
+0.15 / +1.88%
|
8.00
|
8.20
|
8.00
|
8.15
|
8.12
|
4.76
|
15,510
|
|
|
10/19/2018
|
-0.20 / -2.44%
|
8.19
|
8.20
|
7.95
|
8.00
|
8.00
|
4.68
|
52,720
|
|
|
10/18/2018
|
0.00 / 0.00%
|
8.21
|
8.21
|
8.15
|
8.20
|
8.15
|
4.79
|
28,450
|
|
|
10/17/2018
|
+0.01 / +0.12%
|
8.29
|
8.29
|
7.70
|
8.20
|
8.17
|
4.79
|
24,720
|
|
|
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
|
|
|