|
Closing price on 4/28/2016
|
|
| Open |
7.10 |
| High |
7.40 |
| Low |
7.10 |
| Volume |
193,610 |
| Split-adjusted Price |
3.22 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2016
|
0.00 / 0.00%
|
7.10
|
7.40
|
7.10
|
7.20
|
7.19
|
3.22
|
193,610
|
|
|
4/27/2016
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.11
|
3.22
|
210,130
|
|
|
4/26/2016
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.14
|
3.17
|
99,430
|
|
|
4/25/2016
|
+0.20 / +2.90%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.22
|
3.17
|
365,230
|
|
|
4/22/2016
|
+0.40 / +6.15%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.86
|
3.08
|
185,350
|
|
|
4/21/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.60
|
2.90
|
84,130
|
|
|
4/20/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.51
|
2.90
|
86,230
|
|
|
4/19/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.49
|
2.90
|
154,010
|
|
|
4/15/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.49
|
2.90
|
153,510
|
|
|
4/14/2016
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.46
|
2.90
|
78,890
|
|
|
4/13/2016
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
2.90
|
107,550
|
|
|
4/12/2016
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.86
|
107,980
|
|
|
4/11/2016
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.41
|
2.90
|
127,650
|
|
|
4/8/2016
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.86
|
124,860
|
|
|
4/7/2016
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.43
|
2.90
|
131,170
|
|
|
4/6/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.37
|
2.86
|
140,100
|
|
|
4/5/2016
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.33
|
2.86
|
126,970
|
|
|
4/4/2016
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.24
|
2.77
|
125,380
|
|
|
4/1/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.31
|
2.81
|
44,060
|
|
|
3/31/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.31
|
2.81
|
205,330
|
|
|
3/30/2016
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.39
|
2.86
|
57,930
|
|
|
3/29/2016
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.38
|
2.81
|
111,030
|
|
|
3/28/2016
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.39
|
2.90
|
73,010
|
|
|
3/25/2016
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.42
|
2.86
|
185,830
|
|
|
3/24/2016
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.49
|
2.90
|
152,050
|
|
|
3/23/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.41
|
2.86
|
81,620
|
|
|
3/22/2016
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.37
|
2.86
|
89,570
|
|
|
3/21/2016
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.38
|
2.81
|
158,620
|
|
|
3/18/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.47
|
2.90
|
71,670
|
|
|
3/17/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.56
|
2.90
|
51,490
|
|
|