|
Closing price on 9/16/2020
|
|
| Open |
6.91 |
| High |
6.92 |
| Low |
6.90 |
| Volume |
10,490 |
| Split-adjusted Price |
5.08 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2020
|
+0.02 / +0.29%
|
6.91
|
6.92
|
6.90
|
6.92
|
6.92
|
5.08
|
10,490
|
|
|
9/15/2020
|
-0.05 / -0.72%
|
6.90
|
6.93
|
6.90
|
6.90
|
6.92
|
5.07
|
94,710
|
|
|
9/14/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.95
|
6.95
|
6.99
|
5.10
|
22,040
|
|
|
9/11/2020
|
0.00 / 0.00%
|
6.99
|
7.00
|
6.95
|
6.95
|
6.95
|
5.10
|
7,100
|
|
|
9/10/2020
|
0.00 / 0.00%
|
6.96
|
6.96
|
6.95
|
6.95
|
6.96
|
5.10
|
13,800
|
|
|
9/9/2020
|
-0.05 / -0.71%
|
7.05
|
7.05
|
6.83
|
6.95
|
6.88
|
5.10
|
8,430
|
|
|
9/8/2020
|
-0.05 / -0.71%
|
7.00
|
7.04
|
7.00
|
7.00
|
7.00
|
5.14
|
4,000
|
|
|
9/7/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.05
|
7.05
|
7.08
|
5.18
|
110
|
|
|
9/4/2020
|
0.00 / 0.00%
|
7.05
|
7.05
|
7.00
|
7.05
|
7.04
|
5.18
|
37,730
|
|
|
9/3/2020
|
+0.05 / +0.71%
|
7.00
|
7.05
|
6.99
|
7.05
|
7.01
|
5.18
|
26,950
|
|
|
9/1/2020
|
0.00 / 0.00%
|
7.00
|
7.01
|
6.99
|
7.00
|
6.99
|
5.14
|
54,900
|
|
|
8/31/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.95
|
7.00
|
6.96
|
5.14
|
19,100
|
|
|
8/28/2020
|
-0.05 / -0.71%
|
7.05
|
7.05
|
7.00
|
7.00
|
7.01
|
5.14
|
21,540
|
|
|
8/27/2020
|
0.00 / 0.00%
|
7.05
|
7.05
|
7.00
|
7.05
|
7.01
|
5.18
|
13,700
|
|
|
8/26/2020
|
+0.05 / +0.71%
|
6.92
|
7.09
|
6.92
|
7.05
|
6.99
|
5.18
|
34,180
|
|
|
8/25/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.95
|
7.00
|
6.99
|
5.14
|
7,350
|
|
|
8/24/2020
|
+0.10 / +1.45%
|
6.95
|
7.00
|
6.90
|
7.00
|
6.97
|
5.14
|
45,930
|
|
|
8/21/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.85
|
6.90
|
6.89
|
5.07
|
9,960
|
|
|
8/20/2020
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.88
|
5.07
|
30,690
|
|
|
8/19/2020
|
+0.05 / +0.74%
|
6.80
|
6.89
|
6.75
|
6.80
|
6.83
|
4.99
|
18,300
|
|
|
8/18/2020
|
+0.02 / +0.30%
|
6.74
|
6.80
|
6.73
|
6.75
|
6.76
|
4.96
|
13,160
|
|
|
8/17/2020
|
-0.02 / -0.30%
|
6.73
|
6.75
|
6.70
|
6.73
|
6.71
|
4.94
|
8,050
|
|
|
8/14/2020
|
0.00 / 0.00%
|
6.75
|
6.78
|
6.75
|
6.75
|
6.76
|
4.96
|
21,790
|
|
|
8/13/2020
|
+0.03 / +0.45%
|
6.65
|
6.75
|
6.65
|
6.75
|
6.70
|
4.96
|
14,480
|
|
|
8/12/2020
|
-0.03 / -0.44%
|
6.74
|
6.75
|
6.72
|
6.72
|
6.73
|
4.93
|
7,190
|
|
|
8/11/2020
|
0.00 / 0.00%
|
6.74
|
6.75
|
6.74
|
6.75
|
6.75
|
4.96
|
1,100
|
|
|
8/10/2020
|
0.00 / 0.00%
|
6.60
|
6.75
|
6.60
|
6.75
|
6.72
|
4.96
|
2,530
|
|
|
8/7/2020
|
+0.13 / +1.96%
|
6.44
|
6.75
|
6.43
|
6.75
|
6.71
|
4.96
|
1,640
|
|
|
8/6/2020
|
+0.02 / +0.30%
|
6.60
|
6.62
|
6.60
|
6.62
|
6.61
|
4.86
|
2,850
|
|
|
8/5/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.84
|
15,470
|
|
|