|
Closing price on 5/18/2017
|
|
| Open |
8.14 |
| High |
8.15 |
| Low |
8.04 |
| Volume |
109,440 |
| Split-adjusted Price |
3.86 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2017
|
-0.03 / -0.37%
|
8.14
|
8.15
|
8.04
|
8.11
|
8.11
|
3.86
|
109,440
|
|
|
5/17/2017
|
+0.21 / +2.65%
|
7.93
|
8.15
|
7.90
|
8.14
|
8.00
|
3.87
|
183,600
|
|
|
5/16/2017
|
0.00 / 0.00%
|
7.93
|
7.99
|
7.88
|
7.93
|
7.91
|
3.77
|
185,800
|
|
|
5/15/2017
|
+0.01 / +0.13%
|
7.92
|
7.95
|
7.85
|
7.93
|
7.92
|
3.77
|
142,860
|
|
|
5/12/2017
|
-0.06 / -0.75%
|
7.96
|
7.98
|
7.89
|
7.92
|
7.91
|
3.77
|
145,790
|
|
|
5/11/2017
|
+0.08 / +1.01%
|
7.90
|
7.98
|
7.90
|
7.98
|
7.94
|
3.80
|
110,310
|
|
|
5/10/2017
|
+0.07 / +0.89%
|
7.83
|
7.95
|
7.83
|
7.90
|
7.87
|
3.76
|
95,560
|
|
|
5/9/2017
|
0.00 / 0.00%
|
7.83
|
7.85
|
7.82
|
7.83
|
7.83
|
3.73
|
135,390
|
|
|
5/8/2017
|
-0.01 / -0.13%
|
7.87
|
7.87
|
7.82
|
7.83
|
7.83
|
3.73
|
47,320
|
|
|
5/5/2017
|
0.00 / 0.00%
|
7.84
|
7.85
|
7.81
|
7.84
|
7.83
|
3.73
|
136,960
|
|
|
5/4/2017
|
-0.05 / -0.63%
|
7.94
|
7.94
|
7.84
|
7.84
|
7.86
|
3.73
|
192,000
|
|
|
5/3/2017
|
+0.04 / +0.51%
|
7.85
|
7.90
|
7.85
|
7.89
|
7.89
|
3.75
|
39,430
|
|
|
4/28/2017
|
-0.03 / -0.38%
|
7.88
|
7.88
|
7.80
|
7.85
|
7.86
|
3.73
|
66,340
|
|
|
4/27/2017
|
0.00 / 0.00%
|
7.88
|
7.95
|
7.86
|
7.88
|
7.89
|
3.75
|
116,150
|
|
|
4/26/2017
|
0.00 / 0.00%
|
7.88
|
7.88
|
7.80
|
7.88
|
7.82
|
3.75
|
52,050
|
|
|
4/25/2017
|
0.00 / 0.00%
|
7.88
|
7.98
|
7.86
|
7.88
|
7.89
|
3.75
|
39,630
|
|
|
4/24/2017
|
-0.05 / -0.63%
|
7.93
|
7.94
|
7.88
|
7.88
|
7.93
|
3.75
|
29,390
|
|
|
4/21/2017
|
-0.02 / -0.25%
|
7.90
|
7.95
|
7.90
|
7.93
|
7.92
|
3.77
|
69,050
|
|
|
4/20/2017
|
-0.05 / -0.63%
|
8.00
|
8.02
|
7.95
|
7.95
|
7.98
|
3.78
|
76,210
|
|
|
4/19/2017
|
+0.03 / +0.38%
|
7.99
|
8.04
|
7.97
|
8.00
|
8.02
|
3.81
|
53,510
|
|
|
4/18/2017
|
+0.01 / +0.13%
|
7.99
|
7.99
|
7.95
|
7.97
|
7.97
|
3.79
|
59,240
|
|
|
4/17/2017
|
0.00 / 0.00%
|
7.97
|
7.98
|
7.95
|
7.96
|
7.96
|
3.79
|
54,930
|
|
|
4/14/2017
|
-0.07 / -0.87%
|
8.00
|
8.05
|
7.96
|
7.96
|
7.97
|
3.79
|
82,020
|
|
|
4/13/2017
|
-0.01 / -0.12%
|
7.94
|
8.07
|
7.94
|
8.03
|
7.98
|
3.82
|
27,460
|
|
|
4/12/2017
|
+0.12 / +1.52%
|
7.92
|
8.10
|
7.91
|
8.04
|
7.97
|
3.83
|
153,000
|
|
|
4/11/2017
|
-0.02 / -0.25%
|
7.92
|
7.97
|
7.92
|
7.92
|
7.94
|
3.77
|
109,550
|
|
|
4/10/2017
|
-0.05 / -0.63%
|
7.99
|
7.99
|
7.93
|
7.94
|
7.95
|
3.78
|
100,200
|
|
|
4/7/2017
|
0.00 / 0.00%
|
7.99
|
8.09
|
7.95
|
7.99
|
7.98
|
3.80
|
214,570
|
|
|
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
|
|
|