|
Closing price on 12/21/2017
|
|
| Open |
7.90 |
| High |
8.05 |
| Low |
7.90 |
| Volume |
49,510 |
| Split-adjusted Price |
4.16 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2017
|
-0.13 / -1.62%
|
7.90
|
8.05
|
7.90
|
7.91
|
7.94
|
4.16
|
49,510
|
|
|
12/20/2017
|
+0.22 / +2.81%
|
7.80
|
8.09
|
7.80
|
8.04
|
8.00
|
4.23
|
152,190
|
|
|
12/19/2017
|
-0.04 / -0.51%
|
7.86
|
7.96
|
7.82
|
7.82
|
7.83
|
4.11
|
131,030
|
|
|
12/18/2017
|
+0.06 / +0.77%
|
7.80
|
8.10
|
7.80
|
7.86
|
7.94
|
4.13
|
60,610
|
|
|
12/15/2017
|
+0.16 / +2.09%
|
7.70
|
7.87
|
7.64
|
7.80
|
7.76
|
4.10
|
98,540
|
|
|
12/14/2017
|
-0.05 / -0.65%
|
7.70
|
7.70
|
7.60
|
7.64
|
7.64
|
4.02
|
52,980
|
|
|
12/13/2017
|
-0.09 / -1.16%
|
7.70
|
7.87
|
7.50
|
7.69
|
7.63
|
4.05
|
39,720
|
|
|
12/12/2017
|
-0.02 / -0.26%
|
7.80
|
7.90
|
7.50
|
7.78
|
7.69
|
4.09
|
154,270
|
|
|
12/11/2017
|
-0.20 / -2.50%
|
7.96
|
8.00
|
7.80
|
7.80
|
7.89
|
4.10
|
131,950
|
|
|
12/8/2017
|
-0.05 / -0.62%
|
8.00
|
8.05
|
7.96
|
8.00
|
7.99
|
4.21
|
192,750
|
|
|
12/7/2017
|
+0.05 / +0.63%
|
8.14
|
8.14
|
7.99
|
8.05
|
8.01
|
4.23
|
46,080
|
|
|
12/6/2017
|
-0.10 / -1.23%
|
8.07
|
8.10
|
7.95
|
8.00
|
8.03
|
4.21
|
175,170
|
|
|
12/5/2017
|
-0.10 / -1.22%
|
8.20
|
8.24
|
8.10
|
8.10
|
8.15
|
4.26
|
202,320
|
|
|
12/4/2017
|
+0.13 / +1.61%
|
8.20
|
8.22
|
8.03
|
8.20
|
8.17
|
4.31
|
223,100
|
|
|
12/1/2017
|
-0.11 / -1.34%
|
8.19
|
8.19
|
8.00
|
8.07
|
8.09
|
4.25
|
97,640
|
|
|
11/30/2017
|
-0.07 / -0.85%
|
8.25
|
8.25
|
8.05
|
8.18
|
8.11
|
4.30
|
244,810
|
|
|
11/29/2017
|
+0.15 / +1.85%
|
8.10
|
8.25
|
8.10
|
8.25
|
8.15
|
4.34
|
167,820
|
|
|
11/28/2017
|
+0.01 / +0.12%
|
8.10
|
8.31
|
8.00
|
8.10
|
8.17
|
4.26
|
533,370
|
|
|
11/27/2017
|
+0.14 / +1.76%
|
8.00
|
8.26
|
7.95
|
8.09
|
8.06
|
4.26
|
544,170
|
|
|
11/24/2017
|
+0.10 / +1.27%
|
7.85
|
8.00
|
7.79
|
7.95
|
7.91
|
4.18
|
133,810
|
|
|
11/23/2017
|
0.00 / 0.00%
|
7.85
|
8.00
|
7.71
|
7.85
|
7.87
|
4.13
|
54,780
|
|
|
11/22/2017
|
-0.15 / -1.88%
|
8.00
|
8.10
|
7.85
|
7.85
|
7.95
|
4.13
|
91,410
|
|
|
11/21/2017
|
+0.50 / +6.67%
|
7.49
|
8.02
|
7.46
|
8.00
|
7.92
|
4.21
|
852,840
|
|
|
11/20/2017
|
+0.03 / +0.40%
|
7.50
|
7.55
|
7.45
|
7.50
|
7.50
|
3.95
|
73,700
|
|
|
11/17/2017
|
-0.02 / -0.27%
|
7.48
|
7.50
|
7.39
|
7.47
|
7.42
|
3.93
|
91,610
|
|
|
11/16/2017
|
-0.01 / -0.13%
|
7.45
|
7.55
|
7.35
|
7.49
|
7.40
|
3.94
|
123,800
|
|
|
11/15/2017
|
-0.15 / -1.96%
|
7.60
|
7.60
|
7.45
|
7.50
|
7.52
|
3.95
|
80,770
|
|
|
11/14/2017
|
0.00 / 0.00%
|
7.65
|
7.75
|
7.56
|
7.65
|
7.67
|
4.02
|
275,130
|
|
|
11/13/2017
|
+0.39 / +5.37%
|
7.26
|
7.65
|
7.26
|
7.65
|
7.48
|
4.02
|
601,960
|
|
|
11/10/2017
|
-0.04 / -0.55%
|
7.30
|
7.33
|
7.24
|
7.26
|
7.26
|
3.82
|
100,320
|
|
|