|
Closing price on 6/9/2020
|
|
| Open |
7.69 |
| High |
7.70 |
| Low |
7.68 |
| Volume |
17,300 |
| Split-adjusted Price |
5.01 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2020
|
+0.01 / +0.13%
|
7.69
|
7.70
|
7.68
|
7.70
|
7.69
|
5.01
|
17,300
|
|
|
6/8/2020
|
-0.01 / -0.13%
|
7.60
|
7.80
|
7.60
|
7.69
|
7.67
|
5.01
|
105,280
|
|
|
6/5/2020
|
-0.01 / -0.13%
|
7.70
|
7.75
|
7.70
|
7.70
|
7.70
|
5.01
|
40,770
|
|
|
6/4/2020
|
+0.01 / +0.13%
|
7.72
|
7.80
|
7.70
|
7.71
|
7.75
|
5.02
|
24,260
|
|
|
6/3/2020
|
+0.03 / +0.39%
|
7.60
|
7.70
|
7.55
|
7.70
|
7.69
|
5.01
|
28,740
|
|
|
6/2/2020
|
-0.03 / -0.39%
|
7.70
|
7.71
|
7.60
|
7.67
|
7.68
|
4.99
|
69,530
|
|
|
6/1/2020
|
0.00 / 0.00%
|
7.72
|
7.76
|
7.70
|
7.70
|
7.74
|
5.01
|
17,960
|
|
|
5/29/2020
|
0.00 / 0.00%
|
7.75
|
7.80
|
7.65
|
7.70
|
7.73
|
5.01
|
29,880
|
|
|
5/28/2020
|
+0.09 / +1.18%
|
7.65
|
7.79
|
7.63
|
7.70
|
7.70
|
5.01
|
35,190
|
|
|
5/27/2020
|
0.00 / 0.00%
|
7.61
|
7.70
|
7.60
|
7.61
|
7.61
|
4.96
|
16,420
|
|
|
5/26/2020
|
+0.21 / +2.84%
|
7.41
|
7.91
|
7.41
|
7.61
|
7.67
|
4.96
|
32,600
|
|
|
5/25/2020
|
+0.15 / +2.07%
|
7.25
|
7.40
|
7.25
|
7.40
|
7.38
|
4.82
|
54,480
|
|
|
5/22/2020
|
0.00 / 0.00%
|
7.25
|
7.25
|
7.19
|
7.25
|
7.24
|
4.72
|
7,540
|
|
|
5/21/2020
|
+0.10 / +1.40%
|
7.15
|
7.25
|
7.15
|
7.25
|
7.24
|
4.72
|
13,820
|
|
|
5/20/2020
|
+0.05 / +0.70%
|
7.10
|
7.15
|
7.10
|
7.15
|
7.12
|
4.66
|
15,170
|
|
|
5/19/2020
|
+0.03 / +0.42%
|
7.08
|
7.12
|
7.07
|
7.10
|
7.08
|
4.62
|
23,590
|
|
|
5/18/2020
|
+0.01 / +0.14%
|
7.06
|
7.09
|
7.06
|
7.07
|
7.07
|
4.60
|
8,940
|
|
|
5/15/2020
|
+0.06 / +0.86%
|
7.12
|
7.30
|
7.06
|
7.06
|
7.22
|
4.60
|
20,790
|
|
|
5/14/2020
|
+0.01 / +0.14%
|
7.05
|
7.15
|
7.00
|
7.00
|
7.08
|
4.56
|
36,730
|
|
|
5/13/2020
|
+0.04 / +0.58%
|
7.00
|
7.00
|
6.92
|
6.99
|
6.97
|
4.55
|
14,490
|
|
|
5/12/2020
|
-0.05 / -0.71%
|
7.00
|
7.00
|
6.93
|
6.95
|
6.97
|
4.53
|
20,800
|
|
|
5/11/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.02
|
4.56
|
30,620
|
|
|
5/8/2020
|
0.00 / 0.00%
|
6.98
|
7.10
|
6.98
|
7.00
|
6.99
|
4.56
|
11,870
|
|
|
5/7/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.96
|
7.00
|
6.99
|
4.56
|
13,160
|
|
|
5/6/2020
|
+0.07 / +1.01%
|
6.93
|
7.00
|
6.93
|
7.00
|
6.98
|
4.56
|
39,810
|
|
|
5/5/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.93
|
6.93
|
6.95
|
4.51
|
80,430
|
|
|
5/4/2020
|
+0.07 / +1.02%
|
7.03
|
7.03
|
6.90
|
6.93
|
6.98
|
4.51
|
29,220
|
|
|
4/29/2020
|
+0.01 / +0.15%
|
6.86
|
6.90
|
6.86
|
6.86
|
6.87
|
4.47
|
22,720
|
|
|
4/28/2020
|
0.00 / 0.00%
|
6.96
|
6.96
|
6.61
|
6.85
|
6.90
|
4.46
|
10,730
|
|
|
4/27/2020
|
-0.04 / -0.58%
|
6.89
|
6.90
|
6.80
|
6.85
|
6.85
|
4.46
|
26,120
|
|
|