|
Closing price on 12/8/2017
|
|
| Open |
8.00 |
| High |
8.05 |
| Low |
7.96 |
| Volume |
192,750 |
| Split-adjusted Price |
4.21 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/9/2017
|
0.00 / 0.00%
|
7.30
|
7.34
|
7.25
|
7.30
|
7.27
|
3.84
|
92,420
|
|
|
11/8/2017
|
+0.07 / +0.97%
|
7.23
|
7.34
|
7.23
|
7.30
|
7.27
|
3.84
|
116,350
|
|
|
11/7/2017
|
+0.03 / +0.42%
|
7.21
|
7.34
|
7.21
|
7.23
|
7.29
|
3.80
|
192,740
|
|
|
11/6/2017
|
-0.05 / -0.69%
|
7.25
|
7.25
|
7.20
|
7.20
|
7.21
|
3.79
|
105,590
|
|
|
11/3/2017
|
0.00 / 0.00%
|
7.21
|
7.26
|
7.20
|
7.25
|
7.23
|
3.81
|
232,470
|
|
|
11/2/2017
|
+0.04 / +0.55%
|
7.21
|
7.34
|
7.20
|
7.25
|
7.20
|
3.81
|
147,190
|
|
|
11/1/2017
|
0.00 / 0.00%
|
7.21
|
7.23
|
7.20
|
7.21
|
7.20
|
3.79
|
259,060
|
|
|
10/31/2017
|
0.00 / 0.00%
|
7.21
|
7.24
|
7.20
|
7.21
|
7.20
|
3.79
|
186,820
|
|
|
10/30/2017
|
-0.01 / -0.14%
|
7.30
|
7.30
|
7.20
|
7.21
|
7.22
|
3.79
|
169,050
|
|
|