|
Closing price on 11/9/2016
|
|
| Open |
8.71 |
| High |
8.71 |
| Low |
8.13 |
| Volume |
266,420 |
| Split-adjusted Price |
3.95 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2016
|
-0.41 / -4.71%
|
8.71
|
8.71
|
8.13
|
8.30
|
8.37
|
3.95
|
266,420
|
|
|
11/8/2016
|
-0.18 / -2.02%
|
8.90
|
8.95
|
8.60
|
8.71
|
8.77
|
4.14
|
27,580
|
|
|
11/7/2016
|
+0.16 / +1.83%
|
8.73
|
8.89
|
8.50
|
8.89
|
8.66
|
4.23
|
86,260
|
|
|
11/4/2016
|
-0.12 / -1.36%
|
8.85
|
8.85
|
8.70
|
8.73
|
8.79
|
4.15
|
181,740
|
|
|
11/3/2016
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.85
|
8.85
|
8.90
|
4.21
|
17,410
|
|
|
11/2/2016
|
-0.06 / -0.67%
|
9.00
|
9.01
|
8.95
|
8.95
|
9.00
|
4.26
|
45,320
|
|
|
11/1/2016
|
-0.09 / -0.99%
|
9.15
|
9.15
|
9.00
|
9.01
|
9.04
|
4.29
|
103,700
|
|
|
10/31/2016
|
-0.08 / -0.87%
|
9.20
|
9.20
|
9.01
|
9.10
|
9.08
|
4.33
|
47,370
|
|
|
10/28/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.18
|
9.12
|
4.37
|
35,650
|
|
|
10/27/2016
|
+0.02 / +0.22%
|
9.12
|
9.28
|
9.10
|
9.18
|
9.17
|
4.37
|
25,840
|
|
|
10/26/2016
|
-0.06 / -0.65%
|
9.10
|
9.29
|
9.10
|
9.16
|
9.21
|
4.36
|
47,690
|
|
|
10/25/2016
|
-0.13 / -1.39%
|
9.35
|
9.35
|
9.22
|
9.22
|
9.30
|
4.39
|
106,370
|
|
|
10/24/2016
|
-0.16 / -1.68%
|
9.51
|
9.70
|
9.35
|
9.35
|
9.40
|
4.45
|
23,080
|
|
|
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
|
|
|