|
Closing price on 6/7/2017
|
|
| Open |
7.40 |
| High |
7.40 |
| Low |
7.26 |
| Volume |
75,010 |
| Split-adjusted Price |
3.86 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|