|
Closing price on 3/27/2020
|
|
| Open |
6.45 |
| High |
6.45 |
| Low |
6.22 |
| Volume |
7,760 |
| Split-adjusted Price |
4.16 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2020
|
+0.15 / +2.40%
|
6.45
|
6.45
|
6.22
|
6.39
|
6.31
|
4.16
|
7,760
|
|
|
3/26/2020
|
-0.36 / -5.45%
|
6.49
|
6.60
|
6.24
|
6.24
|
6.29
|
4.06
|
29,890
|
|
|
3/25/2020
|
+0.35 / +5.60%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.26
|
4.30
|
8,950
|
|
|
3/24/2020
|
-0.26 / -3.99%
|
6.20
|
6.69
|
6.07
|
6.25
|
6.33
|
4.07
|
2,210
|
|
|
3/23/2020
|
-0.49 / -7.00%
|
6.84
|
7.09
|
6.51
|
6.51
|
6.54
|
4.24
|
67,250
|
|
|
3/20/2020
|
-0.10 / -1.41%
|
7.20
|
7.20
|
6.95
|
7.00
|
7.01
|
4.56
|
6,420
|
|
|
3/19/2020
|
-0.09 / -1.25%
|
7.01
|
7.19
|
7.00
|
7.10
|
7.02
|
4.62
|
12,960
|
|
|
3/18/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.19
|
7.13
|
4.68
|
17,120
|
|
|
3/17/2020
|
-0.19 / -2.57%
|
7.01
|
7.29
|
6.87
|
7.19
|
6.96
|
4.68
|
48,010
|
|
|
3/16/2020
|
-0.02 / -0.27%
|
6.90
|
7.38
|
6.90
|
7.38
|
7.14
|
4.81
|
1,330
|
|
|
3/13/2020
|
+0.10 / +1.37%
|
6.79
|
7.40
|
6.79
|
7.40
|
6.80
|
4.82
|
140,530
|
|
|
3/12/2020
|
-0.04 / -0.54%
|
7.33
|
7.39
|
7.00
|
7.30
|
7.06
|
4.75
|
19,980
|
|
|
3/11/2020
|
-0.16 / -2.13%
|
7.40
|
7.50
|
7.33
|
7.34
|
7.37
|
4.78
|
58,210
|
|
|
3/10/2020
|
+0.02 / +0.27%
|
7.33
|
7.50
|
7.33
|
7.50
|
7.42
|
4.88
|
15,910
|
|
|
3/9/2020
|
-0.02 / -0.27%
|
7.50
|
7.50
|
7.32
|
7.48
|
7.41
|
4.87
|
27,270
|
|
|
3/6/2020
|
-0.10 / -1.32%
|
7.65
|
7.70
|
7.32
|
7.50
|
7.53
|
4.88
|
38,380
|
|
|
3/5/2020
|
+0.03 / +0.40%
|
7.69
|
7.70
|
7.60
|
7.60
|
7.65
|
4.95
|
6,080
|
|
|
3/4/2020
|
-0.03 / -0.39%
|
7.70
|
7.70
|
7.56
|
7.57
|
7.64
|
4.93
|
10,730
|
|
|
3/3/2020
|
+0.08 / +1.06%
|
7.52
|
7.65
|
7.52
|
7.60
|
7.62
|
4.95
|
9,050
|
|
|
3/2/2020
|
-0.03 / -0.40%
|
7.55
|
7.55
|
7.50
|
7.52
|
7.53
|
4.90
|
670
|
|
|
2/28/2020
|
0.00 / 0.00%
|
7.55
|
7.55
|
7.53
|
7.55
|
7.53
|
4.92
|
20,180
|
|
|
2/27/2020
|
-0.05 / -0.66%
|
7.68
|
7.68
|
7.55
|
7.55
|
7.62
|
4.92
|
2,690
|
|
|
2/26/2020
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.55
|
7.60
|
7.61
|
4.95
|
4,240
|
|
|
2/25/2020
|
+0.10 / +1.33%
|
7.69
|
7.69
|
7.50
|
7.60
|
7.62
|
4.95
|
14,810
|
|
|
2/24/2020
|
-0.11 / -1.45%
|
7.61
|
7.61
|
7.50
|
7.50
|
7.52
|
4.88
|
33,660
|
|
|
2/21/2020
|
-0.09 / -1.17%
|
7.65
|
7.65
|
7.60
|
7.61
|
7.63
|
4.96
|
1,360
|
|
|
2/20/2020
|
0.00 / 0.00%
|
7.75
|
7.75
|
7.60
|
7.70
|
7.70
|
5.01
|
1,630
|
|
|
2/19/2020
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.01
|
27,510
|
|
|
2/18/2020
|
0.00 / 0.00%
|
7.51
|
7.60
|
7.51
|
7.60
|
7.57
|
4.95
|
17,180
|
|
|
2/17/2020
|
0.00 / 0.00%
|
7.51
|
7.60
|
7.51
|
7.60
|
7.60
|
4.95
|
6,580
|
|
|