|
Closing price on 2/16/2016
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.40 |
| Volume |
764,380 |
| Split-adjusted Price |
2.99 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.51
|
2.99
|
764,380
|
|
|
2/15/2016
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.99
|
48,010
|
|
|
2/5/2016
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.81
|
3.13
|
35,110
|
|
|
2/4/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.93
|
3.08
|
6,250
|
|
|
2/3/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
3.08
|
3,260
|
|
|
2/2/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.81
|
3.08
|
10,570
|
|
|
2/1/2016
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.75
|
3.08
|
65,610
|
|
|
1/29/2016
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
2.95
|
1,300
|
|
|
1/28/2016
|
+0.20 / +3.08%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.65
|
2.99
|
9,820
|
|
|
1/27/2016
|
-0.30 / -4.41%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.62
|
2.90
|
44,800
|
|
|
1/26/2016
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.64
|
3.04
|
7,490
|
|
|
1/25/2016
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.75
|
2.99
|
42,800
|
|
|
1/22/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.46
|
2.99
|
52,760
|
|
|
1/21/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.57
|
2.99
|
65,070
|
|
|
1/20/2016
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
2.99
|
570
|
|
|
1/19/2016
|
+0.20 / +3.03%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.57
|
3.04
|
5,500
|
|
|
1/18/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.20
|
6.60
|
6.37
|
2.95
|
92,460
|
|
|
1/15/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.52
|
2.95
|
8,810
|
|
|
1/14/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.52
|
2.95
|
10,350
|
|
|
1/13/2016
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.65
|
2.95
|
20,500
|
|
|
1/12/2016
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.65
|
2.99
|
34,430
|
|
|
1/11/2016
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.30
|
6.60
|
6.51
|
2.95
|
27,040
|
|
|
1/8/2016
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
2.95
|
15,460
|
|
|
1/7/2016
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.64
|
2.99
|
46,380
|
|
|
1/6/2016
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.73
|
3.04
|
44,730
|
|
|
1/5/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.73
|
3.04
|
12,030
|
|
|
1/4/2016
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.04
|
2,000
|
|
|
12/31/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.04
|
13,150
|
|
|
12/30/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.81
|
3.04
|
17,620
|
|
|
12/29/2015
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.78
|
3.04
|
15,190
|
|
|