|
|
Closing price on 7/18/2016
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.30 |
| Volume |
2,352,970 |
| Split-adjusted Price |
5.19 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2016
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.30
|
10.90
|
10.66
|
5.19
|
2,352,970
|
|
|
7/15/2016
|
-0.80 / -6.84%
|
11.70
|
11.70
|
10.90
|
10.90
|
11.24
|
5.19
|
2,119,940
|
|
|
7/14/2016
|
-0.20 / -1.68%
|
11.90
|
12.00
|
11.40
|
11.70
|
11.77
|
5.57
|
1,585,460
|
|
|
7/13/2016
|
+0.60 / +5.31%
|
11.30
|
12.00
|
11.30
|
11.90
|
11.82
|
5.66
|
1,458,230
|
|
|
7/12/2016
|
+0.10 / +0.89%
|
11.30
|
11.70
|
11.10
|
11.30
|
11.36
|
5.38
|
1,684,340
|
|
|
7/11/2016
|
+0.10 / +0.90%
|
11.10
|
11.60
|
11.00
|
11.20
|
11.22
|
5.33
|
1,305,890
|
|
|
7/8/2016
|
0.00 / 0.00%
|
11.50
|
11.80
|
10.90
|
11.10
|
11.24
|
5.28
|
1,688,500
|
|
|
7/7/2016
|
+0.70 / +6.73%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.07
|
5.28
|
875,650
|
|
|
7/6/2016
|
+0.60 / +6.12%
|
9.90
|
10.40
|
9.70
|
10.40
|
10.18
|
4.95
|
1,480,270
|
|
|
7/5/2016
|
+0.40 / +4.26%
|
9.40
|
10.00
|
9.40
|
9.80
|
9.63
|
4.66
|
1,110,020
|
|
|
7/4/2016
|
-0.30 / -3.09%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.55
|
4.47
|
1,269,990
|
|
|
7/1/2016
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.72
|
4.62
|
594,590
|
|
|
6/30/2016
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.74
|
4.57
|
723,670
|
|
|
6/29/2016
|
+0.40 / +4.35%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.48
|
4.57
|
646,360
|
|
|
6/28/2016
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.10
|
4.38
|
173,610
|
|
|
6/27/2016
|
-0.40 / -4.21%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.10
|
4.33
|
426,590
|
|
|
6/24/2016
|
-0.20 / -2.06%
|
9.50
|
9.60
|
9.10
|
9.50
|
9.16
|
4.52
|
2,067,760
|
|
|
6/23/2016
|
+0.20 / +2.11%
|
9.40
|
9.70
|
9.30
|
9.70
|
9.61
|
4.62
|
518,510
|
|
|
6/22/2016
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.10
|
9.50
|
9.37
|
4.52
|
526,880
|
|
|
6/21/2016
|
+0.10 / +1.09%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.24
|
4.42
|
353,080
|
|
|
6/20/2016
|
+0.20 / +2.22%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.03
|
4.38
|
325,600
|
|
|
6/17/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.95
|
4.28
|
206,460
|
|
|
6/16/2016
|
+0.10 / +1.12%
|
8.80
|
9.20
|
8.80
|
9.00
|
9.03
|
4.28
|
267,690
|
|
|
6/15/2016
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.74
|
4.23
|
532,220
|
|
|
6/14/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.53
|
4.04
|
322,900
|
|
|
6/13/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
4.04
|
557,980
|
|
|
6/10/2016
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.59
|
4.04
|
840,300
|
|
|
6/9/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.56
|
4.04
|
419,070
|
|
|
6/8/2016
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.46
|
4.04
|
917,720
|
|
|
6/7/2016
|
+0.40 / +5.06%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.18
|
3.95
|
1,072,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|