|
Closing price on 12/5/2016
|
|
| Open |
8.11 |
| High |
8.35 |
| Low |
8.11 |
| Volume |
17,320 |
| Split-adjusted Price |
3.64 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2016
|
-0.03 / -0.36%
|
8.11
|
8.35
|
8.11
|
8.22
|
8.26
|
3.64
|
17,320
|
|
|
12/2/2016
|
-0.14 / -1.67%
|
8.39
|
8.40
|
8.25
|
8.25
|
8.30
|
3.65
|
43,590
|
|
|
12/1/2016
|
+0.10 / +1.21%
|
8.26
|
8.45
|
8.26
|
8.39
|
8.33
|
3.71
|
94,410
|
|
|
11/30/2016
|
0.00 / 0.00%
|
8.29
|
8.30
|
8.25
|
8.29
|
8.28
|
3.67
|
32,380
|
|
|
11/29/2016
|
+0.04 / +0.48%
|
8.20
|
8.30
|
8.20
|
8.29
|
8.22
|
3.67
|
44,790
|
|
|
11/28/2016
|
-0.39 / -4.51%
|
8.60
|
8.60
|
8.25
|
8.25
|
8.36
|
3.65
|
40,570
|
|
|
11/25/2016
|
+0.03 / +0.35%
|
8.60
|
8.65
|
8.55
|
8.64
|
8.59
|
3.82
|
75,770
|
|
|
11/24/2016
|
+0.01 / +0.12%
|
8.50
|
8.64
|
8.00
|
8.61
|
8.61
|
3.81
|
44,970
|
|
|
11/23/2016
|
-0.09 / -1.04%
|
8.65
|
8.69
|
8.60
|
8.60
|
8.61
|
3.80
|
41,360
|
|
|
11/22/2016
|
+0.09 / +1.05%
|
8.60
|
8.80
|
8.55
|
8.69
|
8.59
|
3.84
|
78,740
|
|
|
11/21/2016
|
-0.03 / -0.35%
|
8.65
|
8.90
|
8.60
|
8.60
|
8.73
|
3.80
|
36,780
|
|
|
11/18/2016
|
+0.14 / +1.65%
|
8.55
|
8.63
|
8.50
|
8.63
|
8.59
|
3.82
|
31,300
|
|
|
11/17/2016
|
+0.03 / +0.35%
|
8.50
|
8.65
|
8.49
|
8.49
|
8.53
|
3.75
|
23,460
|
|
|
11/16/2016
|
-0.06 / -0.70%
|
8.52
|
8.55
|
8.46
|
8.46
|
8.50
|
3.74
|
36,820
|
|
|
11/15/2016
|
+0.06 / +0.71%
|
8.45
|
8.55
|
8.40
|
8.52
|
8.47
|
3.77
|
49,600
|
|
|
11/14/2016
|
-0.19 / -2.20%
|
8.50
|
8.55
|
8.46
|
8.46
|
8.48
|
3.74
|
44,800
|
|
|
11/11/2016
|
-0.04 / -0.46%
|
8.60
|
8.77
|
8.52
|
8.65
|
8.56
|
3.83
|
19,750
|
|
|
11/10/2016
|
+0.39 / +4.70%
|
8.79
|
8.79
|
8.40
|
8.69
|
8.58
|
3.84
|
51,880
|
|
|
11/9/2016
|
-0.41 / -4.71%
|
8.71
|
8.71
|
8.13
|
8.30
|
8.37
|
3.67
|
266,420
|
|
|
11/8/2016
|
-0.18 / -2.02%
|
8.90
|
8.95
|
8.60
|
8.71
|
8.77
|
3.85
|
27,580
|
|
|
11/7/2016
|
+0.16 / +1.83%
|
8.73
|
8.89
|
8.50
|
8.89
|
8.66
|
3.93
|
86,260
|
|
|
11/4/2016
|
-0.12 / -1.36%
|
8.85
|
8.85
|
8.70
|
8.73
|
8.79
|
3.86
|
181,740
|
|
|
11/3/2016
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.85
|
8.85
|
8.90
|
3.91
|
17,410
|
|
|
11/2/2016
|
-0.06 / -0.67%
|
9.00
|
9.01
|
8.95
|
8.95
|
9.00
|
3.96
|
45,320
|
|
|
11/1/2016
|
-0.09 / -0.99%
|
9.15
|
9.15
|
9.00
|
9.01
|
9.04
|
3.98
|
103,700
|
|
|
10/31/2016
|
-0.08 / -0.87%
|
9.20
|
9.20
|
9.01
|
9.10
|
9.08
|
4.02
|
47,370
|
|
|
10/28/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.18
|
9.12
|
4.06
|
35,650
|
|
|
10/27/2016
|
+0.02 / +0.22%
|
9.12
|
9.28
|
9.10
|
9.18
|
9.17
|
4.06
|
25,840
|
|
|
10/26/2016
|
-0.06 / -0.65%
|
9.10
|
9.29
|
9.10
|
9.16
|
9.21
|
4.05
|
47,690
|
|
|
10/25/2016
|
-0.13 / -1.39%
|
9.35
|
9.35
|
9.22
|
9.22
|
9.30
|
4.08
|
106,370
|
|
|