|
Closing price on 5/18/2018
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.40 |
| Volume |
36,240 |
| Split-adjusted Price |
4.43 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2018
|
-0.02 / -0.26%
|
7.70
|
7.70
|
7.40
|
7.58
|
7.53
|
4.43
|
36,240
|
|
|
5/17/2018
|
+0.15 / +2.01%
|
7.45
|
7.79
|
7.36
|
7.60
|
7.54
|
4.44
|
58,240
|
|
|
5/16/2018
|
-0.25 / -3.25%
|
7.65
|
7.70
|
7.35
|
7.45
|
7.46
|
4.36
|
174,280
|
|
|
5/15/2018
|
-0.31 / -3.87%
|
8.01
|
8.05
|
7.70
|
7.70
|
7.81
|
4.50
|
141,870
|
|
|
5/14/2018
|
-0.19 / -2.32%
|
8.20
|
8.29
|
8.01
|
8.01
|
8.09
|
4.68
|
80,860
|
|
|
5/11/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.15
|
4.79
|
118,910
|
|
|
5/10/2018
|
-0.79 / -8.79%
|
7.95
|
8.39
|
7.95
|
8.20
|
8.19
|
4.79
|
63,820
|
|
|
5/9/2018
|
+0.14 / +1.58%
|
8.86
|
8.99
|
8.71
|
8.99
|
8.93
|
4.73
|
409,380
|
|
|
5/8/2018
|
-0.15 / -1.67%
|
9.00
|
9.00
|
8.81
|
8.85
|
8.91
|
4.66
|
246,960
|
|
|
5/7/2018
|
-0.18 / -1.96%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.11
|
4.73
|
207,760
|
|
|
5/4/2018
|
-0.02 / -0.22%
|
9.06
|
9.23
|
9.05
|
9.18
|
9.14
|
4.83
|
173,230
|
|
|
5/3/2018
|
-0.03 / -0.33%
|
9.24
|
9.24
|
9.10
|
9.20
|
9.19
|
4.84
|
157,420
|
|
|
5/2/2018
|
+0.53 / +6.09%
|
8.80
|
9.30
|
8.71
|
9.23
|
9.20
|
4.86
|
357,750
|
|
|
4/27/2018
|
+0.07 / +0.81%
|
8.63
|
8.70
|
8.63
|
8.70
|
8.65
|
4.58
|
169,070
|
|
|
4/26/2018
|
-0.05 / -0.58%
|
8.75
|
8.83
|
8.60
|
8.63
|
8.71
|
4.54
|
162,870
|
|
|
4/24/2018
|
+0.08 / +0.93%
|
8.60
|
8.68
|
8.58
|
8.68
|
8.63
|
4.57
|
117,940
|
|
|
4/23/2018
|
-0.11 / -1.26%
|
8.71
|
8.76
|
8.60
|
8.60
|
8.70
|
4.52
|
123,050
|
|
|
4/20/2018
|
-0.04 / -0.46%
|
8.75
|
8.75
|
8.70
|
8.71
|
8.72
|
4.58
|
61,950
|
|
|
4/19/2018
|
+0.30 / +3.55%
|
8.46
|
8.80
|
8.45
|
8.75
|
8.67
|
4.60
|
152,970
|
|
|
4/18/2018
|
0.00 / 0.00%
|
8.43
|
8.50
|
8.43
|
8.45
|
8.45
|
4.45
|
38,820
|
|
|
4/17/2018
|
+0.02 / +0.24%
|
8.50
|
8.50
|
8.45
|
8.45
|
8.48
|
4.45
|
52,480
|
|
|
4/16/2018
|
-0.06 / -0.71%
|
8.49
|
8.55
|
8.42
|
8.43
|
8.47
|
4.43
|
25,260
|
|
|
4/13/2018
|
+0.01 / +0.12%
|
8.45
|
8.50
|
8.40
|
8.49
|
8.41
|
4.47
|
71,240
|
|
|
4/12/2018
|
+0.03 / +0.36%
|
8.43
|
8.48
|
8.40
|
8.48
|
8.41
|
4.46
|
101,860
|
|
|
4/11/2018
|
+0.01 / +0.12%
|
8.44
|
8.49
|
8.40
|
8.45
|
8.43
|
4.45
|
34,270
|
|
|
4/10/2018
|
-0.21 / -2.43%
|
8.65
|
8.65
|
8.40
|
8.44
|
8.44
|
4.44
|
45,590
|
|
|
4/9/2018
|
+0.23 / +2.73%
|
8.49
|
8.65
|
8.43
|
8.65
|
8.52
|
4.55
|
69,020
|
|
|
4/6/2018
|
+0.02 / +0.24%
|
8.41
|
8.50
|
8.40
|
8.42
|
8.45
|
4.43
|
71,720
|
|
|
4/5/2018
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.35
|
8.40
|
8.44
|
4.42
|
46,300
|
|
|
4/4/2018
|
+0.14 / +1.67%
|
8.37
|
8.51
|
8.36
|
8.50
|
8.45
|
4.47
|
74,050
|
|
|