|
Closing price on 3/6/2018
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
84,650 |
| Split-adjusted Price |
4.58 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/2/2018
|
+0.01 / +0.11%
|
8.80
|
8.80
|
8.70
|
8.77
|
8.71
|
4.61
|
7,920
|
|
|
2/1/2018
|
-0.04 / -0.45%
|
8.90
|
8.90
|
8.60
|
8.76
|
8.61
|
4.61
|
179,440
|
|
|
1/31/2018
|
+0.17 / +1.97%
|
8.63
|
8.89
|
8.60
|
8.80
|
8.72
|
4.63
|
179,590
|
|
|
1/30/2018
|
-0.03 / -0.35%
|
8.70
|
8.74
|
8.63
|
8.63
|
8.72
|
4.54
|
30,750
|
|
|
1/29/2018
|
+0.01 / +0.12%
|
8.66
|
8.78
|
8.64
|
8.66
|
8.72
|
4.56
|
94,630
|
|
|
1/26/2018
|
-0.10 / -1.14%
|
8.75
|
8.80
|
8.65
|
8.65
|
8.74
|
4.55
|
116,690
|
|
|
1/25/2018
|
+0.23 / +2.70%
|
8.52
|
8.75
|
8.50
|
8.75
|
8.61
|
4.60
|
220,680
|
|
|
1/22/2018
|
-0.08 / -0.93%
|
8.69
|
8.70
|
8.50
|
8.52
|
8.59
|
4.48
|
504,860
|
|
|
1/19/2018
|
+0.05 / +0.58%
|
8.50
|
8.60
|
8.46
|
8.60
|
8.51
|
4.52
|
347,640
|
|
|
1/18/2018
|
-0.10 / -1.16%
|
8.65
|
8.65
|
8.50
|
8.55
|
8.57
|
4.50
|
334,140
|
|
|
1/17/2018
|
-0.09 / -1.03%
|
8.74
|
8.90
|
8.65
|
8.65
|
8.74
|
4.55
|
171,760
|
|
|
1/16/2018
|
0.00 / 0.00%
|
8.66
|
8.80
|
8.66
|
8.74
|
8.72
|
4.60
|
107,540
|
|
|
1/15/2018
|
-0.11 / -1.24%
|
8.66
|
8.90
|
8.65
|
8.74
|
8.72
|
4.60
|
202,380
|
|
|