|
Closing price on 6/28/2017
|
|
| Open |
7.37 |
| High |
7.40 |
| Low |
7.30 |
| Volume |
265,240 |
| Split-adjusted Price |
3.89 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2017
|
+0.05 / +0.68%
|
7.37
|
7.40
|
7.30
|
7.39
|
7.35
|
3.89
|
265,240
|
|
|
6/27/2017
|
0.00 / 0.00%
|
7.48
|
7.48
|
7.32
|
7.34
|
7.35
|
3.86
|
176,050
|
|
|
6/26/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.33
|
7.34
|
7.35
|
3.86
|
373,380
|
|
|
6/23/2017
|
-0.02 / -0.27%
|
7.50
|
7.50
|
7.34
|
7.34
|
7.40
|
3.86
|
150,530
|
|
|
6/22/2017
|
-0.04 / -0.54%
|
7.40
|
7.42
|
7.34
|
7.36
|
7.35
|
3.87
|
205,390
|
|
|
6/21/2017
|
-0.07 / -0.94%
|
7.47
|
7.50
|
7.30
|
7.40
|
7.36
|
3.89
|
459,390
|
|
|
6/20/2017
|
-0.02 / -0.27%
|
7.51
|
7.54
|
7.44
|
7.47
|
7.49
|
3.93
|
49,130
|
|
|
6/19/2017
|
+0.04 / +0.54%
|
7.41
|
7.60
|
7.41
|
7.49
|
7.45
|
3.94
|
56,210
|
|
|
6/16/2017
|
-0.05 / -0.67%
|
7.48
|
7.65
|
7.45
|
7.45
|
7.47
|
3.92
|
115,740
|
|
|
6/15/2017
|
+0.05 / +0.67%
|
7.45
|
7.68
|
7.45
|
7.50
|
7.58
|
3.95
|
167,180
|
|
|
6/14/2017
|
-0.06 / -0.80%
|
7.51
|
7.60
|
7.45
|
7.45
|
7.50
|
3.92
|
120,490
|
|
|
6/13/2017
|
-0.17 / -2.21%
|
7.68
|
7.70
|
7.50
|
7.51
|
7.56
|
3.95
|
364,200
|
|
|
6/12/2017
|
+0.06 / +0.79%
|
7.62
|
7.87
|
7.62
|
7.68
|
7.74
|
4.04
|
185,260
|
|
|
6/9/2017
|
+0.17 / +2.28%
|
7.50
|
7.65
|
7.50
|
7.62
|
7.61
|
4.01
|
457,260
|
|
|
6/8/2017
|
+0.11 / +1.50%
|
7.35
|
7.65
|
7.28
|
7.45
|
7.46
|
3.92
|
408,450
|
|
|
6/7/2017
|
-0.06 / -0.81%
|
7.40
|
7.40
|
7.26
|
7.34
|
7.35
|
3.86
|
75,010
|
|
|
6/6/2017
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.34
|
7.40
|
7.39
|
3.89
|
43,950
|
|
|
6/5/2017
|
+0.05 / +0.68%
|
7.40
|
7.45
|
7.35
|
7.40
|
7.39
|
3.89
|
118,620
|
|
|
6/2/2017
|
-0.09 / -1.21%
|
7.45
|
7.45
|
7.30
|
7.35
|
7.36
|
3.87
|
119,630
|
|
|
6/1/2017
|
-0.11 / -1.46%
|
7.51
|
7.54
|
7.43
|
7.44
|
7.48
|
3.91
|
47,030
|
|
|
5/31/2017
|
-0.82 / -9.80%
|
7.70
|
7.70
|
7.53
|
7.55
|
7.63
|
3.97
|
102,190
|
|
|
5/30/2017
|
-0.04 / -0.48%
|
8.41
|
8.43
|
8.30
|
8.37
|
8.40
|
3.98
|
153,510
|
|
|
5/29/2017
|
0.00 / 0.00%
|
8.41
|
8.43
|
8.35
|
8.41
|
8.42
|
4.00
|
119,500
|
|
|
5/26/2017
|
0.00 / 0.00%
|
8.45
|
8.45
|
8.40
|
8.41
|
8.42
|
4.00
|
137,370
|
|
|
5/25/2017
|
+0.20 / +2.44%
|
8.40
|
8.49
|
8.30
|
8.41
|
8.42
|
4.00
|
207,800
|
|
|
5/24/2017
|
-0.08 / -0.97%
|
8.21
|
8.30
|
8.20
|
8.21
|
8.23
|
3.91
|
100,850
|
|
|
5/23/2017
|
-0.05 / -0.60%
|
8.35
|
8.40
|
8.29
|
8.29
|
8.31
|
3.94
|
107,640
|
|
|
5/22/2017
|
-0.15 / -1.77%
|
8.49
|
8.49
|
8.34
|
8.34
|
8.39
|
3.97
|
180,750
|
|
|
5/19/2017
|
+0.38 / +4.69%
|
8.49
|
8.65
|
8.33
|
8.49
|
8.49
|
4.04
|
545,980
|
|
|
5/18/2017
|
-0.03 / -0.37%
|
8.14
|
8.15
|
8.04
|
8.11
|
8.11
|
3.86
|
109,440
|
|
|