|
Closing price on 4/5/2017
|
|
| Open |
7.91 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
261,790 |
| Split-adjusted Price |
3.80 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
+0.08 / +1.01%
|
7.91
|
8.10
|
7.90
|
7.99
|
7.99
|
3.80
|
261,790
|
|
|
4/4/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.85
|
7.91
|
7.90
|
3.76
|
282,680
|
|
|
4/3/2017
|
-0.42 / -5.04%
|
8.25
|
8.25
|
7.90
|
7.91
|
8.01
|
3.76
|
588,490
|
|
|
3/31/2017
|
+0.05 / +0.60%
|
8.28
|
8.50
|
8.28
|
8.33
|
8.35
|
3.96
|
115,460
|
|
|
3/30/2017
|
+0.01 / +0.12%
|
8.30
|
8.30
|
8.21
|
8.28
|
8.23
|
3.94
|
26,960
|
|
|
3/29/2017
|
+0.06 / +0.73%
|
8.28
|
8.29
|
8.20
|
8.27
|
8.24
|
3.93
|
22,320
|
|
|
3/28/2017
|
-0.06 / -0.73%
|
8.30
|
8.30
|
8.19
|
8.21
|
8.22
|
3.91
|
142,150
|
|
|
3/27/2017
|
-0.03 / -0.36%
|
8.30
|
8.30
|
8.20
|
8.27
|
8.26
|
3.93
|
129,970
|
|
|
3/24/2017
|
0.00 / 0.00%
|
8.38
|
8.38
|
8.29
|
8.30
|
8.31
|
3.95
|
84,870
|
|
|
3/23/2017
|
0.00 / 0.00%
|
8.41
|
8.41
|
8.27
|
8.30
|
8.31
|
3.95
|
119,040
|
|
|
3/22/2017
|
-0.18 / -2.12%
|
8.39
|
8.46
|
8.30
|
8.30
|
8.37
|
3.95
|
155,240
|
|
|
3/21/2017
|
-0.01 / -0.12%
|
8.46
|
8.54
|
8.40
|
8.48
|
8.41
|
4.03
|
20,100
|
|
|
3/20/2017
|
+0.14 / +1.68%
|
8.31
|
8.51
|
8.31
|
8.49
|
8.45
|
4.04
|
95,500
|
|
|
3/17/2017
|
+0.04 / +0.48%
|
8.31
|
8.36
|
8.30
|
8.35
|
8.31
|
3.97
|
82,150
|
|
|
3/16/2017
|
-0.04 / -0.48%
|
8.30
|
8.34
|
8.27
|
8.31
|
8.29
|
3.95
|
139,190
|
|
|
3/15/2017
|
+0.05 / +0.60%
|
8.30
|
8.35
|
8.26
|
8.35
|
8.29
|
3.97
|
46,780
|
|
|
3/14/2017
|
-0.09 / -1.07%
|
8.39
|
8.39
|
8.27
|
8.30
|
8.31
|
3.95
|
199,250
|
|
|
3/13/2017
|
+0.09 / +1.08%
|
8.30
|
8.40
|
8.30
|
8.39
|
8.34
|
3.99
|
107,110
|
|
|
3/10/2017
|
0.00 / 0.00%
|
8.29
|
8.31
|
8.28
|
8.30
|
8.30
|
3.95
|
97,100
|
|
|
3/9/2017
|
-0.01 / -0.12%
|
8.26
|
8.38
|
8.26
|
8.30
|
8.31
|
3.95
|
118,230
|
|
|
3/8/2017
|
-0.09 / -1.07%
|
8.45
|
8.46
|
8.25
|
8.31
|
8.29
|
3.95
|
142,220
|
|
|
3/7/2017
|
-0.08 / -0.94%
|
8.42
|
8.45
|
8.25
|
8.40
|
8.33
|
4.00
|
323,610
|
|
|
3/6/2017
|
-0.02 / -0.24%
|
8.69
|
8.69
|
8.45
|
8.48
|
8.48
|
4.03
|
149,000
|
|
|
3/3/2017
|
0.00 / 0.00%
|
8.41
|
8.55
|
8.40
|
8.50
|
8.44
|
4.04
|
181,240
|
|
|
3/2/2017
|
+0.05 / +0.59%
|
8.45
|
8.55
|
8.44
|
8.50
|
8.48
|
4.04
|
238,820
|
|
|
3/1/2017
|
-0.03 / -0.35%
|
8.48
|
8.50
|
8.37
|
8.45
|
8.40
|
4.02
|
188,360
|
|
|
2/28/2017
|
-0.17 / -1.97%
|
8.70
|
8.70
|
8.46
|
8.48
|
8.55
|
4.03
|
344,660
|
|
|
2/27/2017
|
-0.05 / -0.57%
|
8.65
|
8.80
|
8.50
|
8.65
|
8.60
|
4.12
|
225,930
|
|
|
2/24/2017
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.82
|
4.14
|
157,650
|
|
|
2/23/2017
|
-0.16 / -1.75%
|
9.05
|
9.15
|
8.93
|
9.00
|
9.02
|
4.28
|
93,900
|
|
|