Closing price on 6/5/2019
|
|
Open |
7.89 |
High |
7.89 |
Low |
7.70 |
Volume |
1,270 |
Split-adjusted Price |
5.13 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2019
|
+0.13 / +1.68%
|
7.89
|
7.89
|
7.70
|
7.88
|
7.87
|
5.13
|
1,270
|
|
6/4/2019
|
-0.15 / -1.90%
|
7.94
|
7.95
|
7.70
|
7.75
|
7.76
|
5.05
|
6,830
|
|
6/3/2019
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.88
|
5.14
|
18,280
|
|
5/31/2019
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.21
|
10,160
|
|
5/30/2019
|
-0.90 / -10.23%
|
7.91
|
8.09
|
7.90
|
7.90
|
7.95
|
5.14
|
41,030
|
|
5/29/2019
|
+0.02 / +0.23%
|
8.78
|
8.85
|
8.60
|
8.80
|
8.80
|
5.14
|
208,180
|
|
5/28/2019
|
-0.01 / -0.11%
|
8.64
|
8.78
|
8.55
|
8.78
|
8.65
|
5.13
|
10,060
|
|
5/27/2019
|
0.00 / 0.00%
|
8.79
|
8.80
|
8.52
|
8.79
|
8.65
|
5.14
|
10,400
|
|
5/24/2019
|
-0.01 / -0.11%
|
8.89
|
8.90
|
8.70
|
8.79
|
8.82
|
5.14
|
35,610
|
|
5/23/2019
|
0.00 / 0.00%
|
8.85
|
8.85
|
8.80
|
8.80
|
8.80
|
5.14
|
17,840
|
|
5/22/2019
|
0.00 / 0.00%
|
8.87
|
8.87
|
8.80
|
8.80
|
8.81
|
5.14
|
61,880
|
|
5/21/2019
|
+0.06 / +0.69%
|
8.78
|
8.80
|
8.70
|
8.80
|
8.76
|
5.14
|
114,930
|
|
5/20/2019
|
-0.01 / -0.11%
|
8.75
|
8.75
|
8.72
|
8.74
|
8.74
|
5.11
|
18,610
|
|
5/17/2019
|
-0.04 / -0.46%
|
8.85
|
8.85
|
8.70
|
8.75
|
8.74
|
5.12
|
32,370
|
|
5/16/2019
|
-0.01 / -0.11%
|
9.00
|
9.00
|
8.70
|
8.79
|
8.87
|
5.14
|
32,930
|
|
5/15/2019
|
+0.05 / +0.57%
|
8.78
|
8.90
|
8.75
|
8.80
|
8.83
|
5.14
|
68,650
|
|
5/14/2019
|
+0.04 / +0.46%
|
8.84
|
8.84
|
8.72
|
8.75
|
8.79
|
5.12
|
4,070
|
|
5/13/2019
|
-0.18 / -2.02%
|
8.80
|
8.81
|
8.70
|
8.71
|
8.77
|
5.09
|
92,410
|
|
5/10/2019
|
+0.01 / +0.11%
|
8.90
|
8.98
|
8.89
|
8.89
|
8.92
|
5.20
|
25,780
|
|
5/9/2019
|
+0.27 / +3.14%
|
8.65
|
8.88
|
8.65
|
8.88
|
8.74
|
5.19
|
29,190
|
|
5/8/2019
|
-0.09 / -1.03%
|
8.70
|
8.70
|
8.61
|
8.61
|
8.66
|
5.03
|
110
|
|
5/7/2019
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.54
|
5.09
|
34,560
|
|
5/6/2019
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.55
|
5.03
|
1,540
|
|
5/3/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.97
|
1,400
|
|
5/2/2019
|
-0.25 / -2.86%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.61
|
4.97
|
3,600
|
|
4/26/2019
|
-0.15 / -1.69%
|
8.80
|
8.80
|
8.65
|
8.75
|
8.75
|
5.12
|
7,150
|
|
4/25/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.50
|
8.90
|
8.77
|
5.20
|
3,650
|
|
4/24/2019
|
+0.15 / +1.71%
|
8.75
|
8.90
|
8.70
|
8.90
|
8.81
|
5.20
|
7,130
|
|
4/23/2019
|
+0.06 / +0.69%
|
8.60
|
8.75
|
8.45
|
8.75
|
8.45
|
5.12
|
2,130
|
|
4/22/2019
|
-0.01 / -0.11%
|
8.40
|
8.69
|
8.40
|
8.69
|
8.57
|
5.08
|
5,720
|
|
|