|
Closing price on 4/19/2019
|
|
| Open |
8.65 |
| High |
8.70 |
| Low |
8.52 |
| Volume |
9,430 |
| Split-adjusted Price |
5.09 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2019
|
-0.05 / -0.57%
|
8.65
|
8.70
|
8.52
|
8.70
|
8.70
|
5.09
|
9,430
|
|
|
4/18/2019
|
-0.05 / -0.57%
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
5.12
|
5,450
|
|
|
4/17/2019
|
0.00 / 0.00%
|
8.54
|
8.80
|
8.53
|
8.80
|
8.62
|
5.14
|
7,660
|
|
|
4/16/2019
|
0.00 / 0.00%
|
8.51
|
8.80
|
8.50
|
8.80
|
8.66
|
5.14
|
12,350
|
|
|
4/12/2019
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.74
|
5.14
|
2,060
|
|
|
4/11/2019
|
+0.27 / +3.13%
|
8.63
|
8.97
|
8.63
|
8.90
|
8.70
|
5.20
|
16,100
|
|
|
4/10/2019
|
-0.36 / -4.00%
|
8.99
|
8.99
|
8.51
|
8.63
|
8.79
|
5.05
|
7,620
|
|
|
4/9/2019
|
-0.01 / -0.11%
|
9.00
|
9.00
|
8.56
|
8.99
|
8.77
|
5.26
|
10,950
|
|
|
4/8/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.95
|
5.26
|
15,300
|
|
|
4/5/2019
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.65
|
9.00
|
9.00
|
5.26
|
76,570
|
|
|
4/4/2019
|
+0.56 / +6.56%
|
8.60
|
9.13
|
8.60
|
9.10
|
9.01
|
5.32
|
26,960
|
|
|
4/3/2019
|
+0.04 / +0.47%
|
8.59
|
8.59
|
8.50
|
8.54
|
8.50
|
4.99
|
80,310
|
|
|
4/2/2019
|
-0.04 / -0.47%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.97
|
17,830
|
|
|
4/1/2019
|
+0.04 / +0.47%
|
8.50
|
8.55
|
8.50
|
8.54
|
8.52
|
4.99
|
23,310
|
|
|
3/29/2019
|
-0.08 / -0.93%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.97
|
1,100
|
|
|
3/28/2019
|
-0.02 / -0.23%
|
8.51
|
8.58
|
8.50
|
8.58
|
8.51
|
5.02
|
37,010
|
|
|
3/27/2019
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.51
|
5.03
|
33,620
|
|
|
3/26/2019
|
-0.10 / -1.16%
|
8.50
|
8.51
|
8.50
|
8.50
|
8.50
|
4.97
|
56,970
|
|
|
3/25/2019
|
+0.10 / +1.18%
|
8.51
|
8.60
|
8.50
|
8.60
|
8.54
|
5.03
|
15,230
|
|
|
3/22/2019
|
-0.09 / -1.05%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.97
|
56,370
|
|
|
3/21/2019
|
-0.03 / -0.35%
|
8.62
|
8.62
|
8.40
|
8.59
|
8.45
|
5.02
|
20,840
|
|
|
3/20/2019
|
0.00 / 0.00%
|
8.51
|
8.62
|
8.51
|
8.62
|
8.57
|
5.04
|
260
|
|
|
3/19/2019
|
-0.03 / -0.35%
|
8.65
|
8.65
|
8.52
|
8.62
|
8.58
|
5.04
|
19,810
|
|
|
3/18/2019
|
+0.03 / +0.35%
|
8.65
|
8.65
|
8.55
|
8.65
|
8.62
|
5.06
|
11,950
|
|
|
3/15/2019
|
-0.01 / -0.12%
|
8.65
|
8.65
|
8.51
|
8.62
|
8.58
|
5.04
|
14,460
|
|
|
3/14/2019
|
+0.03 / +0.35%
|
8.55
|
8.65
|
8.50
|
8.63
|
8.54
|
5.05
|
21,430
|
|
|
3/13/2019
|
0.00 / 0.00%
|
8.62
|
8.64
|
8.60
|
8.60
|
8.62
|
5.03
|
22,170
|
|
|
3/12/2019
|
-0.10 / -1.15%
|
8.53
|
8.60
|
8.53
|
8.60
|
8.57
|
5.03
|
140
|
|
|
3/11/2019
|
+0.37 / +4.44%
|
8.41
|
8.70
|
8.41
|
8.70
|
8.47
|
5.09
|
47,200
|
|
|
3/8/2019
|
-0.26 / -3.03%
|
8.59
|
8.59
|
8.33
|
8.33
|
8.50
|
4.87
|
12,820
|
|
|