|
Closing price on 12/24/2015
|
|
| Open |
6.70 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
20,910 |
| Split-adjusted Price |
3.04 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2015
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.79
|
3.04
|
20,910
|
|
|
12/23/2015
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.76
|
2.99
|
13,170
|
|
|
12/22/2015
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.88
|
3.08
|
6,100
|
|
|
12/21/2015
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.82
|
3.04
|
16,430
|
|
|
12/18/2015
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.04
|
2,000
|
|
|
12/17/2015
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.82
|
3.08
|
51,760
|
|
|
12/16/2015
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.85
|
3.04
|
27,020
|
|
|
12/15/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.81
|
3.04
|
21,450
|
|
|
12/14/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.82
|
3.08
|
31,840
|
|
|
12/11/2015
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.64
|
3.08
|
86,190
|
|
|
12/10/2015
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.79
|
2.99
|
51,980
|
|
|
12/9/2015
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.83
|
3.08
|
58,870
|
|
|
12/8/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.84
|
3.13
|
3,800
|
|
|
12/7/2015
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.86
|
3.13
|
23,170
|
|
|
12/4/2015
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.95
|
3.08
|
41,480
|
|
|
12/3/2015
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.97
|
3.13
|
15,640
|
|
|
12/2/2015
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.09
|
3.17
|
11,850
|
|
|
12/1/2015
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.80
|
7.20
|
7.01
|
3.22
|
20,390
|
|
|
11/30/2015
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
7.05
|
3.08
|
8,410
|
|
|
11/27/2015
|
+0.20 / +2.86%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.13
|
3.22
|
38,730
|
|
|
11/26/2015
|
-0.20 / -2.78%
|
7.10
|
7.30
|
7.00
|
7.00
|
7.12
|
3.13
|
11,940
|
|
|
11/25/2015
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.22
|
4,580
|
|
|
11/24/2015
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.16
|
3.22
|
47,470
|
|
|
11/23/2015
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.23
|
3.22
|
26,420
|
|
|
11/20/2015
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.22
|
3.22
|
970
|
|
|
11/19/2015
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.31
|
3.26
|
187,420
|
|
|
11/18/2015
|
+0.20 / +2.82%
|
7.10
|
7.40
|
7.00
|
7.30
|
7.26
|
3.26
|
602,300
|
|
|
11/17/2015
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.94
|
3.17
|
109,140
|
|
|
11/16/2015
|
-0.20 / -2.82%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
3.08
|
35,340
|
|
|
11/13/2015
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.08
|
3.17
|
49,130
|
|
|