|
Closing price on 4/4/2018
|
|
| Open |
8.37 |
| High |
8.51 |
| Low |
8.36 |
| Volume |
74,050 |
| Split-adjusted Price |
4.47 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2018
|
+0.14 / +1.67%
|
8.37
|
8.51
|
8.36
|
8.50
|
8.45
|
4.47
|
74,050
|
|
|
4/3/2018
|
+0.01 / +0.12%
|
8.40
|
8.45
|
8.32
|
8.36
|
8.38
|
4.40
|
105,410
|
|
|
4/2/2018
|
-0.19 / -2.22%
|
8.50
|
8.50
|
8.21
|
8.35
|
8.39
|
4.39
|
64,040
|
|
|
3/30/2018
|
0.00 / 0.00%
|
8.41
|
8.56
|
8.41
|
8.54
|
8.49
|
4.49
|
4,240
|
|
|
3/29/2018
|
-0.05 / -0.58%
|
8.59
|
8.59
|
8.43
|
8.54
|
8.48
|
4.49
|
22,770
|
|
|
3/28/2018
|
+0.04 / +0.47%
|
8.44
|
8.59
|
8.42
|
8.59
|
8.45
|
4.52
|
13,810
|
|
|
3/27/2018
|
-0.06 / -0.70%
|
8.61
|
8.61
|
8.55
|
8.55
|
8.59
|
4.50
|
86,820
|
|
|
3/26/2018
|
+0.25 / +2.99%
|
8.58
|
8.65
|
8.40
|
8.61
|
8.54
|
4.53
|
106,480
|
|
|
3/23/2018
|
+0.01 / +0.12%
|
8.10
|
8.49
|
8.10
|
8.36
|
8.32
|
4.40
|
14,910
|
|
|
3/22/2018
|
-0.15 / -1.76%
|
8.33
|
8.55
|
8.33
|
8.35
|
8.34
|
4.39
|
71,330
|
|
|
3/21/2018
|
+0.15 / +1.80%
|
8.35
|
8.50
|
8.33
|
8.50
|
8.36
|
4.47
|
58,360
|
|
|
3/20/2018
|
-0.05 / -0.60%
|
8.38
|
8.47
|
8.35
|
8.35
|
8.37
|
4.39
|
29,750
|
|
|
3/19/2018
|
-0.02 / -0.24%
|
8.50
|
8.50
|
8.35
|
8.40
|
8.40
|
4.42
|
45,970
|
|
|
3/16/2018
|
-0.13 / -1.52%
|
8.58
|
8.58
|
8.42
|
8.42
|
8.43
|
4.43
|
14,820
|
|
|
3/15/2018
|
+0.05 / +0.59%
|
8.50
|
8.55
|
8.40
|
8.55
|
8.46
|
4.50
|
86,220
|
|
|
3/14/2018
|
-0.13 / -1.51%
|
8.63
|
8.63
|
8.50
|
8.50
|
8.54
|
4.47
|
84,320
|
|
|
3/13/2018
|
-0.11 / -1.26%
|
8.74
|
8.74
|
8.62
|
8.63
|
8.69
|
4.54
|
34,980
|
|
|
3/12/2018
|
+0.12 / +1.39%
|
8.62
|
8.80
|
8.61
|
8.74
|
8.66
|
4.60
|
10,160
|
|
|
3/9/2018
|
+0.01 / +0.12%
|
8.61
|
8.79
|
8.61
|
8.62
|
8.64
|
4.53
|
49,520
|
|
|
3/8/2018
|
-0.01 / -0.12%
|
8.70
|
8.70
|
8.61
|
8.61
|
8.67
|
4.53
|
23,870
|
|
|
3/7/2018
|
-0.08 / -0.92%
|
8.79
|
8.79
|
8.60
|
8.62
|
8.64
|
4.53
|
59,030
|
|
|
3/6/2018
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.73
|
4.58
|
84,650
|
|
|
3/5/2018
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.86
|
4.68
|
116,220
|
|
|
3/2/2018
|
+0.30 / +3.53%
|
8.50
|
8.85
|
8.45
|
8.80
|
8.72
|
4.63
|
127,880
|
|
|
3/1/2018
|
-0.05 / -0.58%
|
8.59
|
8.59
|
8.35
|
8.50
|
8.49
|
4.47
|
48,640
|
|
|
2/28/2018
|
+0.33 / +4.01%
|
8.30
|
8.59
|
8.30
|
8.55
|
8.46
|
4.50
|
91,710
|
|
|
2/27/2018
|
+0.01 / +0.12%
|
8.21
|
8.30
|
8.21
|
8.22
|
8.23
|
4.32
|
81,140
|
|
|
2/26/2018
|
-0.04 / -0.48%
|
8.25
|
8.30
|
8.18
|
8.21
|
8.24
|
4.32
|
77,900
|
|
|
2/23/2018
|
0.00 / 0.00%
|
8.23
|
8.30
|
8.20
|
8.25
|
8.25
|
4.34
|
73,600
|
|
|
2/22/2018
|
-0.02 / -0.24%
|
8.29
|
8.29
|
8.20
|
8.25
|
8.22
|
4.34
|
60,440
|
|
|