|
Closing price on 5/9/2017
|
|
| Open |
7.83 |
| High |
7.85 |
| Low |
7.82 |
| Volume |
135,390 |
| Split-adjusted Price |
3.73 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|