|
Closing price on 3/23/2018
|
|
| Open |
8.10 |
| High |
8.49 |
| Low |
8.10 |
| Volume |
14,910 |
| Split-adjusted Price |
4.40 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2018
|
+0.01 / +0.12%
|
8.10
|
8.49
|
8.10
|
8.36
|
8.32
|
4.40
|
14,910
|
|
|
3/22/2018
|
-0.15 / -1.76%
|
8.33
|
8.55
|
8.33
|
8.35
|
8.34
|
4.39
|
71,330
|
|
|
3/21/2018
|
+0.15 / +1.80%
|
8.35
|
8.50
|
8.33
|
8.50
|
8.36
|
4.47
|
58,360
|
|
|
3/20/2018
|
-0.05 / -0.60%
|
8.38
|
8.47
|
8.35
|
8.35
|
8.37
|
4.39
|
29,750
|
|
|
3/19/2018
|
-0.02 / -0.24%
|
8.50
|
8.50
|
8.35
|
8.40
|
8.40
|
4.42
|
45,970
|
|
|
3/16/2018
|
-0.13 / -1.52%
|
8.58
|
8.58
|
8.42
|
8.42
|
8.43
|
4.43
|
14,820
|
|
|
3/15/2018
|
+0.05 / +0.59%
|
8.50
|
8.55
|
8.40
|
8.55
|
8.46
|
4.50
|
86,220
|
|
|
3/14/2018
|
-0.13 / -1.51%
|
8.63
|
8.63
|
8.50
|
8.50
|
8.54
|
4.47
|
84,320
|
|
|
3/13/2018
|
-0.11 / -1.26%
|
8.74
|
8.74
|
8.62
|
8.63
|
8.69
|
4.54
|
34,980
|
|
|
3/12/2018
|
+0.12 / +1.39%
|
8.62
|
8.80
|
8.61
|
8.74
|
8.66
|
4.60
|
10,160
|
|
|
3/9/2018
|
+0.01 / +0.12%
|
8.61
|
8.79
|
8.61
|
8.62
|
8.64
|
4.53
|
49,520
|
|
|
3/8/2018
|
-0.01 / -0.12%
|
8.70
|
8.70
|
8.61
|
8.61
|
8.67
|
4.53
|
23,870
|
|
|
3/7/2018
|
-0.08 / -0.92%
|
8.79
|
8.79
|
8.60
|
8.62
|
8.64
|
4.53
|
59,030
|
|
|
3/6/2018
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.73
|
4.58
|
84,650
|
|
|
3/5/2018
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.86
|
4.68
|
116,220
|
|
|
3/2/2018
|
+0.30 / +3.53%
|
8.50
|
8.85
|
8.45
|
8.80
|
8.72
|
4.63
|
127,880
|
|
|
3/1/2018
|
-0.05 / -0.58%
|
8.59
|
8.59
|
8.35
|
8.50
|
8.49
|
4.47
|
48,640
|
|
|
2/28/2018
|
+0.33 / +4.01%
|
8.30
|
8.59
|
8.30
|
8.55
|
8.46
|
4.50
|
91,710
|
|
|
2/27/2018
|
+0.01 / +0.12%
|
8.21
|
8.30
|
8.21
|
8.22
|
8.23
|
4.32
|
81,140
|
|
|
2/26/2018
|
-0.04 / -0.48%
|
8.25
|
8.30
|
8.18
|
8.21
|
8.24
|
4.32
|
77,900
|
|
|
2/23/2018
|
0.00 / 0.00%
|
8.23
|
8.30
|
8.20
|
8.25
|
8.25
|
4.34
|
73,600
|
|
|
2/22/2018
|
-0.02 / -0.24%
|
8.29
|
8.29
|
8.20
|
8.25
|
8.22
|
4.34
|
60,440
|
|
|
2/21/2018
|
+0.07 / +0.85%
|
8.20
|
8.27
|
8.16
|
8.27
|
8.22
|
4.35
|
23,610
|
|
|
2/13/2018
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.15
|
8.20
|
8.23
|
4.31
|
32,930
|
|
|
2/12/2018
|
+0.42 / +5.26%
|
8.20
|
8.40
|
8.18
|
8.40
|
8.23
|
4.42
|
27,720
|
|
|
2/9/2018
|
-0.18 / -2.21%
|
8.00
|
8.10
|
7.90
|
7.98
|
8.00
|
4.20
|
112,820
|
|
|
2/8/2018
|
+0.06 / +0.74%
|
8.05
|
8.20
|
7.90
|
8.16
|
8.10
|
4.29
|
38,290
|
|
|
2/7/2018
|
+0.10 / +1.25%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.09
|
4.26
|
55,750
|
|
|
2/6/2018
|
-0.60 / -6.98%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.02
|
4.21
|
215,280
|
|
|
2/5/2018
|
-0.17 / -1.94%
|
8.70
|
8.77
|
8.42
|
8.60
|
8.61
|
4.52
|
60,180
|
|
|