|
Closing price on 2/14/2017
|
|
| Open |
8.59 |
| High |
8.70 |
| Low |
8.58 |
| Volume |
73,780 |
| Split-adjusted Price |
4.09 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2017
|
+0.01 / +0.12%
|
8.59
|
8.70
|
8.58
|
8.60
|
8.63
|
4.09
|
73,780
|
|
|
2/13/2017
|
+0.13 / +1.54%
|
8.28
|
8.60
|
8.28
|
8.59
|
8.51
|
4.09
|
102,680
|
|
|
2/10/2017
|
+0.06 / +0.71%
|
8.35
|
8.50
|
8.35
|
8.46
|
8.44
|
4.03
|
62,350
|
|
|
2/9/2017
|
+0.35 / +4.35%
|
8.04
|
8.40
|
8.04
|
8.40
|
8.24
|
4.00
|
189,680
|
|
|
2/8/2017
|
0.00 / 0.00%
|
8.05
|
8.05
|
8.01
|
8.05
|
8.04
|
3.83
|
65,080
|
|
|
2/7/2017
|
0.00 / 0.00%
|
8.05
|
8.05
|
8.00
|
8.05
|
8.01
|
3.83
|
84,050
|
|
|
2/6/2017
|
-0.05 / -0.62%
|
8.10
|
8.10
|
8.00
|
8.05
|
8.04
|
3.83
|
77,870
|
|
|
2/3/2017
|
+0.06 / +0.75%
|
8.03
|
8.10
|
8.03
|
8.10
|
8.09
|
3.85
|
33,120
|
|
|
2/2/2017
|
-0.01 / -0.12%
|
8.10
|
8.10
|
7.96
|
8.04
|
8.04
|
3.83
|
43,260
|
|
|
1/25/2017
|
+0.01 / +0.12%
|
8.00
|
8.05
|
7.96
|
8.05
|
7.98
|
3.83
|
21,180
|
|
|
1/24/2017
|
+0.04 / +0.50%
|
8.00
|
8.04
|
8.00
|
8.04
|
8.00
|
3.83
|
81,620
|
|
|
1/23/2017
|
-0.04 / -0.50%
|
8.04
|
8.20
|
8.00
|
8.00
|
8.07
|
3.81
|
141,740
|
|
|
1/20/2017
|
-0.01 / -0.12%
|
8.05
|
8.10
|
8.01
|
8.04
|
8.04
|
3.83
|
103,860
|
|
|
1/19/2017
|
+0.01 / +0.12%
|
8.00
|
8.10
|
7.99
|
8.05
|
8.03
|
3.83
|
91,520
|
|
|
1/18/2017
|
-0.11 / -1.35%
|
8.00
|
8.05
|
8.00
|
8.04
|
8.02
|
3.83
|
84,750
|
|
|
1/17/2017
|
-0.05 / -0.61%
|
8.20
|
8.30
|
8.02
|
8.15
|
8.16
|
3.88
|
55,670
|
|
|
1/16/2017
|
-0.10 / -1.20%
|
8.30
|
8.34
|
8.20
|
8.20
|
8.25
|
3.90
|
47,270
|
|
|
1/13/2017
|
+0.38 / +4.80%
|
7.92
|
8.30
|
7.92
|
8.30
|
8.12
|
3.95
|
191,450
|
|
|
1/12/2017
|
-0.06 / -0.75%
|
7.98
|
7.98
|
7.86
|
7.92
|
7.88
|
3.77
|
37,320
|
|
|
1/11/2017
|
-0.02 / -0.25%
|
7.91
|
8.00
|
7.90
|
7.98
|
7.92
|
3.80
|
47,750
|
|
|
1/10/2017
|
-0.15 / -1.84%
|
8.15
|
8.15
|
7.95
|
8.00
|
8.00
|
3.81
|
63,280
|
|
|
1/9/2017
|
+0.20 / +2.52%
|
8.00
|
8.20
|
8.00
|
8.15
|
8.11
|
3.88
|
87,580
|
|
|
1/6/2017
|
+0.14 / +1.79%
|
7.80
|
7.95
|
7.73
|
7.95
|
7.86
|
3.78
|
139,660
|
|
|
1/5/2017
|
-0.14 / -1.76%
|
8.01
|
8.02
|
7.80
|
7.81
|
7.96
|
3.72
|
23,730
|
|
|
1/4/2017
|
-0.04 / -0.50%
|
7.90
|
7.98
|
7.80
|
7.95
|
7.83
|
3.78
|
16,210
|
|
|
1/3/2017
|
+0.01 / +0.13%
|
7.90
|
7.99
|
7.75
|
7.99
|
7.89
|
3.80
|
25,210
|
|
|
12/30/2016
|
+0.21 / +2.70%
|
7.74
|
7.98
|
7.74
|
7.98
|
7.84
|
3.80
|
31,010
|
|
|
12/29/2016
|
-0.11 / -1.40%
|
8.00
|
8.00
|
7.77
|
7.77
|
7.82
|
3.70
|
69,660
|
|
|
12/28/2016
|
-0.02 / -0.25%
|
7.76
|
7.90
|
7.76
|
7.88
|
7.80
|
3.75
|
27,250
|
|
|
12/27/2016
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.81
|
7.90
|
7.87
|
3.76
|
301,940
|
|
|