|
Closing price on 12/26/2016
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.86 |
| Volume |
96,150 |
| Split-adjusted Price |
3.76 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2016
|
+0.05 / +0.64%
|
7.90
|
8.00
|
7.86
|
7.90
|
7.89
|
3.76
|
96,150
|
|
|
12/23/2016
|
-0.11 / -1.38%
|
7.97
|
8.00
|
7.85
|
7.85
|
7.93
|
3.73
|
49,950
|
|
|
12/22/2016
|
-0.04 / -0.50%
|
7.95
|
8.00
|
7.95
|
7.96
|
7.97
|
3.79
|
8,320
|
|
|
12/21/2016
|
-0.01 / -0.12%
|
7.90
|
8.01
|
7.88
|
8.00
|
7.97
|
3.81
|
106,310
|
|
|
12/20/2016
|
-0.18 / -2.20%
|
8.19
|
8.19
|
8.00
|
8.01
|
8.02
|
3.81
|
113,110
|
|
|
12/19/2016
|
+0.19 / +2.38%
|
8.20
|
8.20
|
8.02
|
8.19
|
8.10
|
3.90
|
23,810
|
|
|
12/16/2016
|
0.00 / 0.00%
|
8.00
|
8.05
|
7.97
|
8.00
|
8.00
|
3.81
|
213,210
|
|
|
12/15/2016
|
0.00 / 0.00%
|
8.00
|
8.01
|
7.91
|
8.00
|
7.99
|
3.81
|
100,350
|
|
|
12/14/2016
|
0.00 / 0.00%
|
8.00
|
8.05
|
8.00
|
8.00
|
8.00
|
3.81
|
135,980
|
|
|
12/13/2016
|
+0.05 / +0.63%
|
7.91
|
8.05
|
7.91
|
8.00
|
7.99
|
3.81
|
156,650
|
|
|
12/12/2016
|
-0.15 / -1.85%
|
8.10
|
8.10
|
7.95
|
7.95
|
8.01
|
3.78
|
56,710
|
|
|
12/9/2016
|
-0.06 / -0.74%
|
8.20
|
8.20
|
8.07
|
8.10
|
8.09
|
3.85
|
355,010
|
|
|
12/8/2016
|
0.00 / 0.00%
|
8.16
|
8.30
|
8.16
|
8.16
|
8.19
|
3.88
|
68,510
|
|
|
12/7/2016
|
-0.04 / -0.49%
|
8.10
|
8.25
|
8.10
|
8.16
|
8.21
|
3.88
|
37,630
|
|
|
12/6/2016
|
-0.02 / -0.24%
|
8.20
|
8.21
|
8.20
|
8.20
|
8.20
|
3.90
|
73,640
|
|
|
12/5/2016
|
-0.03 / -0.36%
|
8.11
|
8.35
|
8.11
|
8.22
|
8.26
|
3.91
|
17,320
|
|
|
12/2/2016
|
-0.14 / -1.67%
|
8.39
|
8.40
|
8.25
|
8.25
|
8.30
|
3.93
|
43,590
|
|
|
12/1/2016
|
+0.10 / +1.21%
|
8.26
|
8.45
|
8.26
|
8.39
|
8.33
|
3.99
|
94,410
|
|
|
11/30/2016
|
0.00 / 0.00%
|
8.29
|
8.30
|
8.25
|
8.29
|
8.28
|
3.94
|
32,380
|
|
|
11/29/2016
|
+0.04 / +0.48%
|
8.20
|
8.30
|
8.20
|
8.29
|
8.22
|
3.94
|
44,790
|
|
|
11/28/2016
|
-0.39 / -4.51%
|
8.60
|
8.60
|
8.25
|
8.25
|
8.36
|
3.93
|
40,570
|
|
|
11/25/2016
|
+0.03 / +0.35%
|
8.60
|
8.65
|
8.55
|
8.64
|
8.59
|
4.11
|
75,770
|
|
|
11/24/2016
|
+0.01 / +0.12%
|
8.50
|
8.64
|
8.00
|
8.61
|
8.61
|
4.10
|
44,970
|
|
|
11/23/2016
|
-0.09 / -1.04%
|
8.65
|
8.69
|
8.60
|
8.60
|
8.61
|
4.09
|
41,360
|
|
|
11/22/2016
|
+0.09 / +1.05%
|
8.60
|
8.80
|
8.55
|
8.69
|
8.59
|
4.13
|
78,740
|
|
|
11/21/2016
|
-0.03 / -0.35%
|
8.65
|
8.90
|
8.60
|
8.60
|
8.73
|
4.09
|
36,780
|
|
|
11/18/2016
|
+0.14 / +1.65%
|
8.55
|
8.63
|
8.50
|
8.63
|
8.59
|
4.11
|
31,300
|
|
|
11/17/2016
|
+0.03 / +0.35%
|
8.50
|
8.65
|
8.49
|
8.49
|
8.53
|
4.04
|
23,460
|
|
|
11/16/2016
|
-0.06 / -0.70%
|
8.52
|
8.55
|
8.46
|
8.46
|
8.50
|
4.03
|
36,820
|
|
|
11/15/2016
|
+0.06 / +0.71%
|
8.45
|
8.55
|
8.40
|
8.52
|
8.47
|
4.05
|
49,600
|
|
|