|
Closing price on 3/7/2017
|
|
| Open |
8.42 |
| High |
8.45 |
| Low |
8.25 |
| Volume |
323,610 |
| Split-adjusted Price |
4.00 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2017
|
-0.08 / -0.94%
|
8.42
|
8.45
|
8.25
|
8.40
|
8.33
|
4.00
|
323,610
|
|
|
3/6/2017
|
-0.02 / -0.24%
|
8.69
|
8.69
|
8.45
|
8.48
|
8.48
|
4.03
|
149,000
|
|
|
3/3/2017
|
0.00 / 0.00%
|
8.41
|
8.55
|
8.40
|
8.50
|
8.44
|
4.04
|
181,240
|
|
|
3/2/2017
|
+0.05 / +0.59%
|
8.45
|
8.55
|
8.44
|
8.50
|
8.48
|
4.04
|
238,820
|
|
|
3/1/2017
|
-0.03 / -0.35%
|
8.48
|
8.50
|
8.37
|
8.45
|
8.40
|
4.02
|
188,360
|
|
|
2/28/2017
|
-0.17 / -1.97%
|
8.70
|
8.70
|
8.46
|
8.48
|
8.55
|
4.03
|
344,660
|
|
|
2/27/2017
|
-0.05 / -0.57%
|
8.65
|
8.80
|
8.50
|
8.65
|
8.60
|
4.12
|
225,930
|
|
|
2/24/2017
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.82
|
4.14
|
157,650
|
|
|
2/23/2017
|
-0.16 / -1.75%
|
9.05
|
9.15
|
8.93
|
9.00
|
9.02
|
4.28
|
93,900
|
|
|
2/22/2017
|
-0.04 / -0.43%
|
9.15
|
9.40
|
9.00
|
9.16
|
9.15
|
4.36
|
391,220
|
|
|
2/21/2017
|
+0.55 / +6.36%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.08
|
4.38
|
534,100
|
|
|
2/20/2017
|
0.00 / 0.00%
|
8.60
|
8.69
|
8.57
|
8.65
|
8.63
|
4.12
|
38,130
|
|
|
2/17/2017
|
+0.15 / +1.76%
|
8.50
|
8.80
|
8.30
|
8.65
|
8.57
|
4.12
|
22,280
|
|
|
2/16/2017
|
-0.10 / -1.16%
|
8.60
|
8.67
|
8.50
|
8.50
|
8.57
|
4.04
|
43,540
|
|
|
2/15/2017
|
0.00 / 0.00%
|
8.69
|
8.69
|
8.50
|
8.60
|
8.56
|
4.09
|
60,960
|
|
|
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
|
|
|