|
Closing price on 3/7/2019
|
|
| Open |
8.53 |
| High |
8.59 |
| Low |
8.51 |
| Volume |
11,920 |
| Split-adjusted Price |
5.02 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2019
|
+0.08 / +0.94%
|
8.53
|
8.59
|
8.51
|
8.59
|
8.56
|
5.02
|
11,920
|
|
|
3/6/2019
|
-0.08 / -0.93%
|
8.51
|
8.56
|
8.50
|
8.51
|
8.52
|
4.97
|
23,800
|
|
|
3/5/2019
|
-0.04 / -0.46%
|
8.63
|
8.63
|
8.50
|
8.59
|
8.52
|
5.02
|
58,110
|
|
|
3/4/2019
|
+0.21 / +2.49%
|
8.42
|
8.70
|
8.42
|
8.63
|
8.58
|
5.05
|
7,230
|
|
|
3/1/2019
|
-0.03 / -0.36%
|
8.45
|
8.46
|
8.40
|
8.42
|
8.42
|
4.92
|
21,730
|
|
|
2/28/2019
|
-0.02 / -0.24%
|
8.47
|
8.47
|
8.40
|
8.45
|
8.42
|
4.94
|
40,870
|
|
|
2/27/2019
|
+0.07 / +0.83%
|
8.41
|
8.50
|
8.41
|
8.47
|
8.45
|
4.95
|
6,470
|
|
|
2/26/2019
|
-0.17 / -1.98%
|
8.56
|
8.56
|
8.40
|
8.40
|
8.49
|
4.91
|
155,250
|
|
|
2/25/2019
|
-0.01 / -0.12%
|
8.60
|
8.61
|
8.55
|
8.57
|
8.58
|
5.01
|
17,240
|
|
|
2/22/2019
|
+0.03 / +0.35%
|
8.50
|
8.60
|
8.45
|
8.58
|
8.52
|
5.02
|
14,670
|
|
|
2/21/2019
|
+0.26 / +3.14%
|
8.30
|
8.55
|
8.30
|
8.55
|
8.46
|
5.00
|
71,240
|
|
|
2/20/2019
|
+0.14 / +1.72%
|
8.20
|
8.35
|
8.20
|
8.29
|
8.28
|
4.85
|
69,800
|
|
|
2/19/2019
|
+0.05 / +0.62%
|
8.10
|
8.25
|
8.10
|
8.15
|
8.19
|
4.76
|
51,400
|
|
|
2/18/2019
|
+0.05 / +0.62%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.06
|
4.74
|
26,910
|
|
|
2/15/2019
|
0.00 / 0.00%
|
8.05
|
8.08
|
8.05
|
8.05
|
8.06
|
4.71
|
12,320
|
|
|
2/14/2019
|
+0.03 / +0.37%
|
8.00
|
8.05
|
8.00
|
8.05
|
8.02
|
4.71
|
11,720
|
|
|
2/13/2019
|
+0.04 / +0.50%
|
8.02
|
8.02
|
7.98
|
8.02
|
8.01
|
4.69
|
2,420
|
|
|
2/12/2019
|
-0.11 / -1.36%
|
7.97
|
8.00
|
7.97
|
7.98
|
7.97
|
4.67
|
16,060
|
|
|
2/11/2019
|
+0.04 / +0.50%
|
8.05
|
8.09
|
8.05
|
8.09
|
8.07
|
4.73
|
1,010
|
|
|
2/1/2019
|
-0.01 / -0.12%
|
8.00
|
8.05
|
8.00
|
8.05
|
8.00
|
4.71
|
15,000
|
|
|
1/31/2019
|
+0.13 / +1.64%
|
7.88
|
8.06
|
7.88
|
8.06
|
8.06
|
4.71
|
20
|
|
|
1/30/2019
|
-0.16 / -1.98%
|
8.06
|
8.06
|
7.88
|
7.93
|
7.98
|
4.64
|
4,730
|
|
|
1/29/2019
|
+0.09 / +1.13%
|
7.86
|
8.09
|
7.86
|
8.09
|
7.94
|
4.73
|
5,040
|
|
|
1/28/2019
|
+0.08 / +1.01%
|
7.82
|
8.00
|
7.82
|
8.00
|
7.93
|
4.68
|
16,260
|
|
|
1/25/2019
|
-0.08 / -1.00%
|
7.90
|
8.00
|
7.90
|
7.92
|
7.98
|
4.63
|
16,540
|
|
|
1/24/2019
|
-0.09 / -1.11%
|
7.93
|
8.00
|
7.93
|
8.00
|
7.99
|
4.68
|
42,320
|
|
|
1/23/2019
|
-0.11 / -1.34%
|
8.00
|
8.09
|
7.97
|
8.09
|
8.01
|
4.73
|
19,360
|
|
|
1/22/2019
|
+0.30 / +3.80%
|
8.10
|
8.20
|
7.91
|
8.20
|
7.99
|
4.79
|
27,540
|
|
|
1/21/2019
|
+0.14 / +1.80%
|
7.79
|
8.05
|
7.79
|
7.90
|
7.93
|
4.62
|
109,390
|
|
|
1/18/2019
|
+0.01 / +0.13%
|
7.75
|
7.80
|
7.75
|
7.76
|
7.78
|
4.54
|
37,170
|
|
|