|
Closing price on 8/30/2017
|
|
| Open |
7.01 |
| High |
7.07 |
| Low |
6.99 |
| Volume |
471,720 |
| Split-adjusted Price |
3.68 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2017
|
-0.01 / -0.14%
|
7.01
|
7.07
|
6.99
|
6.99
|
7.01
|
3.68
|
471,720
|
|
|
8/29/2017
|
-0.06 / -0.85%
|
7.05
|
7.12
|
7.00
|
7.00
|
7.04
|
3.68
|
193,940
|
|
|
8/28/2017
|
0.00 / 0.00%
|
7.07
|
7.08
|
7.05
|
7.06
|
7.06
|
3.71
|
108,410
|
|
|
8/25/2017
|
-0.06 / -0.84%
|
7.07
|
7.12
|
7.06
|
7.06
|
7.08
|
3.71
|
109,570
|
|
|
8/24/2017
|
+0.02 / +0.28%
|
7.08
|
7.12
|
7.05
|
7.12
|
7.07
|
3.75
|
405,080
|
|
|
8/23/2017
|
-0.08 / -1.11%
|
7.15
|
7.15
|
7.08
|
7.10
|
7.10
|
3.74
|
193,470
|
|
|
8/22/2017
|
+0.18 / +2.57%
|
7.11
|
7.18
|
6.99
|
7.18
|
7.06
|
3.78
|
410,590
|
|
|
8/21/2017
|
-0.02 / -0.28%
|
7.02
|
7.05
|
7.00
|
7.00
|
7.00
|
3.68
|
469,100
|
|
|
8/18/2017
|
-0.02 / -0.28%
|
7.01
|
7.09
|
6.97
|
7.02
|
7.01
|
3.69
|
236,610
|
|
|
8/17/2017
|
-0.08 / -1.12%
|
7.12
|
7.12
|
7.04
|
7.04
|
7.07
|
3.70
|
198,530
|
|
|
8/16/2017
|
-0.07 / -0.97%
|
7.20
|
7.20
|
7.10
|
7.12
|
7.12
|
3.75
|
245,090
|
|
|
8/15/2017
|
+0.03 / +0.42%
|
7.17
|
7.21
|
7.15
|
7.19
|
7.17
|
3.78
|
200,880
|
|
|
8/14/2017
|
0.00 / 0.00%
|
7.13
|
7.18
|
7.13
|
7.16
|
7.14
|
3.77
|
143,520
|
|
|
8/11/2017
|
+0.03 / +0.42%
|
7.18
|
7.18
|
7.10
|
7.16
|
7.12
|
3.77
|
114,130
|
|
|
8/10/2017
|
0.00 / 0.00%
|
7.14
|
7.19
|
7.12
|
7.13
|
7.13
|
3.75
|
132,230
|
|
|
8/9/2017
|
+0.02 / +0.28%
|
7.19
|
7.27
|
7.10
|
7.13
|
7.13
|
3.75
|
645,630
|
|
|
8/8/2017
|
-0.15 / -2.07%
|
7.27
|
7.27
|
7.11
|
7.11
|
7.18
|
3.74
|
367,320
|
|
|
8/7/2017
|
+0.08 / +1.11%
|
7.22
|
7.28
|
7.20
|
7.26
|
7.21
|
3.82
|
338,260
|
|
|
8/4/2017
|
-0.01 / -0.14%
|
7.29
|
7.29
|
7.18
|
7.18
|
7.19
|
3.78
|
328,910
|
|
|
8/3/2017
|
-0.01 / -0.14%
|
7.17
|
7.25
|
7.17
|
7.19
|
7.20
|
3.78
|
306,100
|
|
|
8/2/2017
|
-0.10 / -1.37%
|
7.22
|
7.29
|
7.18
|
7.20
|
7.21
|
3.79
|
220,780
|
|
|
8/1/2017
|
+0.08 / +1.11%
|
7.30
|
7.31
|
7.23
|
7.30
|
7.25
|
3.84
|
170,460
|
|
|
7/31/2017
|
+0.01 / +0.14%
|
7.21
|
7.35
|
7.21
|
7.22
|
7.23
|
3.80
|
45,730
|
|
|
7/28/2017
|
-0.13 / -1.77%
|
7.37
|
7.37
|
7.21
|
7.21
|
7.28
|
3.79
|
198,340
|
|
|
7/27/2017
|
+0.01 / +0.14%
|
7.35
|
7.37
|
7.34
|
7.34
|
7.35
|
3.86
|
80,250
|
|
|
7/26/2017
|
-0.06 / -0.81%
|
7.39
|
7.39
|
7.31
|
7.33
|
7.34
|
3.86
|
31,900
|
|
|
7/25/2017
|
0.00 / 0.00%
|
7.39
|
7.39
|
7.30
|
7.39
|
7.31
|
3.89
|
57,620
|
|
|
7/24/2017
|
-0.04 / -0.54%
|
7.43
|
7.43
|
7.30
|
7.39
|
7.36
|
3.89
|
219,600
|
|
|
7/21/2017
|
+0.14 / +1.92%
|
7.27
|
7.50
|
7.27
|
7.43
|
7.41
|
3.91
|
129,670
|
|
|
7/20/2017
|
-0.01 / -0.14%
|
7.30
|
7.34
|
7.28
|
7.29
|
7.30
|
3.84
|
63,320
|
|
|