|
|
Closing price on 4/28/2020
|
|
| Open |
6.96 |
| High |
6.96 |
| Low |
6.61 |
| Volume |
10,730 |
| Split-adjusted Price |
4.46 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2020
|
0.00 / 0.00%
|
6.96
|
6.96
|
6.61
|
6.85
|
6.90
|
4.46
|
10,730
|
|
|
4/27/2020
|
-0.04 / -0.58%
|
6.89
|
6.90
|
6.80
|
6.85
|
6.85
|
4.46
|
26,120
|
|
|
4/24/2020
|
0.00 / 0.00%
|
6.95
|
6.95
|
6.89
|
6.89
|
6.94
|
4.49
|
15,120
|
|
|
4/23/2020
|
+0.09 / +1.32%
|
6.72
|
7.05
|
6.72
|
6.89
|
6.89
|
4.49
|
35,580
|
|
|
4/22/2020
|
-0.20 / -2.86%
|
6.91
|
7.00
|
6.80
|
6.80
|
6.86
|
4.43
|
118,560
|
|
|
4/21/2020
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.05
|
4.56
|
18,870
|
|
|
4/20/2020
|
+0.25 / +3.65%
|
6.84
|
7.10
|
6.84
|
7.10
|
7.03
|
4.62
|
9,820
|
|
|
4/17/2020
|
+0.15 / +2.24%
|
6.75
|
6.89
|
6.75
|
6.85
|
6.80
|
4.46
|
12,940
|
|
|
4/16/2020
|
+0.05 / +0.75%
|
6.72
|
6.72
|
6.70
|
6.70
|
6.71
|
4.36
|
11,120
|
|
|
4/15/2020
|
+0.01 / +0.15%
|
6.65
|
6.70
|
6.52
|
6.65
|
6.63
|
4.33
|
23,540
|
|
|
4/14/2020
|
-0.06 / -0.90%
|
6.66
|
6.70
|
6.64
|
6.64
|
6.65
|
4.32
|
21,800
|
|
|
4/13/2020
|
-0.03 / -0.45%
|
6.74
|
6.74
|
6.60
|
6.70
|
6.70
|
4.36
|
3,530
|
|
|
4/10/2020
|
+0.13 / +1.97%
|
6.74
|
6.78
|
6.60
|
6.73
|
6.69
|
4.38
|
24,050
|
|
|
4/9/2020
|
+0.24 / +3.77%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.49
|
4.30
|
27,720
|
|
|
4/8/2020
|
0.00 / 0.00%
|
6.49
|
6.50
|
6.34
|
6.36
|
6.36
|
4.14
|
14,160
|
|
|
4/7/2020
|
+0.02 / +0.32%
|
6.35
|
6.59
|
6.26
|
6.36
|
6.31
|
4.14
|
12,840
|
|
|
4/6/2020
|
+0.24 / +3.93%
|
6.35
|
6.52
|
6.31
|
6.34
|
6.45
|
4.13
|
44,980
|
|
|
4/3/2020
|
+0.03 / +0.49%
|
6.08
|
6.26
|
6.08
|
6.10
|
6.17
|
3.97
|
37,420
|
|
|
4/1/2020
|
+0.12 / +2.02%
|
6.00
|
6.20
|
6.00
|
6.07
|
6.03
|
3.95
|
7,300
|
|
|
3/31/2020
|
0.00 / 0.00%
|
6.23
|
6.23
|
5.95
|
5.95
|
6.08
|
3.87
|
10,850
|
|
|
3/30/2020
|
-0.44 / -6.89%
|
5.96
|
6.25
|
5.95
|
5.95
|
5.97
|
3.87
|
25,310
|
|
|
3/27/2020
|
+0.15 / +2.40%
|
6.45
|
6.45
|
6.22
|
6.39
|
6.31
|
4.16
|
7,760
|
|
|
3/26/2020
|
-0.36 / -5.45%
|
6.49
|
6.60
|
6.24
|
6.24
|
6.29
|
4.06
|
29,890
|
|
|
3/25/2020
|
+0.35 / +5.60%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.26
|
4.30
|
8,950
|
|
|
3/24/2020
|
-0.26 / -3.99%
|
6.20
|
6.69
|
6.07
|
6.25
|
6.33
|
4.07
|
2,210
|
|
|
3/23/2020
|
-0.49 / -7.00%
|
6.84
|
7.09
|
6.51
|
6.51
|
6.54
|
4.24
|
67,250
|
|
|
3/20/2020
|
-0.10 / -1.41%
|
7.20
|
7.20
|
6.95
|
7.00
|
7.01
|
4.56
|
6,420
|
|
|
3/19/2020
|
-0.09 / -1.25%
|
7.01
|
7.19
|
7.00
|
7.10
|
7.02
|
4.62
|
12,960
|
|
|
3/18/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.19
|
7.13
|
4.68
|
17,120
|
|
|
3/17/2020
|
-0.19 / -2.57%
|
7.01
|
7.29
|
6.87
|
7.19
|
6.96
|
4.68
|
48,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|