|
Closing price on 9/30/2016
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.45 |
| Volume |
335,440 |
| Split-adjusted Price |
4.50 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2016
|
-0.14 / -1.46%
|
9.60
|
9.60
|
9.45
|
9.46
|
9.49
|
4.50
|
335,440
|
|
|
9/29/2016
|
-0.18 / -1.84%
|
9.85
|
9.85
|
9.55
|
9.60
|
9.63
|
4.57
|
212,010
|
|
|
9/28/2016
|
-0.02 / -0.20%
|
9.85
|
9.85
|
9.70
|
9.78
|
9.73
|
4.65
|
116,170
|
|
|
9/27/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.73
|
4.66
|
250,470
|
|
|
9/26/2016
|
+0.01 / +0.10%
|
9.79
|
9.97
|
9.66
|
9.80
|
9.83
|
4.66
|
128,950
|
|
|
9/23/2016
|
0.00 / 0.00%
|
9.77
|
9.79
|
9.65
|
9.79
|
9.70
|
4.66
|
116,130
|
|
|
9/22/2016
|
+0.10 / +1.03%
|
9.70
|
9.82
|
9.70
|
9.79
|
9.77
|
4.66
|
134,530
|
|
|
9/21/2016
|
-0.01 / -0.10%
|
9.70
|
9.70
|
9.61
|
9.69
|
9.62
|
4.61
|
83,160
|
|
|
9/20/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.53
|
9.70
|
9.63
|
4.62
|
368,940
|
|
|
9/19/2016
|
+0.09 / +0.94%
|
9.75
|
9.75
|
9.60
|
9.70
|
9.67
|
4.62
|
208,290
|
|
|
9/16/2016
|
-0.19 / -1.94%
|
9.80
|
9.80
|
9.61
|
9.61
|
9.62
|
4.57
|
42,740
|
|
|
9/15/2016
|
+0.10 / +1.03%
|
9.65
|
9.80
|
9.30
|
9.80
|
9.56
|
4.66
|
456,420
|
|
|
9/14/2016
|
-0.04 / -0.41%
|
9.65
|
9.74
|
9.60
|
9.70
|
9.64
|
4.62
|
80,710
|
|
|
9/13/2016
|
+0.25 / +2.63%
|
9.20
|
9.80
|
9.20
|
9.74
|
9.60
|
4.63
|
129,670
|
|
|
9/12/2016
|
-0.71 / -6.96%
|
10.10
|
10.10
|
9.49
|
9.49
|
9.61
|
4.52
|
1,120,240
|
|
|
9/9/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.11
|
4.85
|
126,550
|
|
|
9/8/2016
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.11
|
4.85
|
360,410
|
|
|
9/7/2016
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.19
|
4.81
|
305,710
|
|
|
9/6/2016
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.35
|
4.90
|
245,750
|
|
|
9/5/2016
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.37
|
4.95
|
328,680
|
|
|
9/1/2016
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.31
|
4.90
|
159,300
|
|
|
8/31/2016
|
+0.40 / +4.00%
|
10.00
|
10.60
|
10.00
|
10.40
|
10.36
|
4.95
|
850,170
|
|
|
8/30/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.98
|
4.76
|
193,280
|
|
|
8/29/2016
|
+0.10 / +1.01%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.98
|
4.76
|
382,600
|
|
|
8/26/2016
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.93
|
4.71
|
280,240
|
|
|
8/25/2016
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.06
|
4.81
|
194,460
|
|
|
8/24/2016
|
+0.10 / +1.01%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.01
|
4.76
|
366,780
|
|
|
8/23/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
4.71
|
276,360
|
|
|
8/22/2016
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.94
|
4.71
|
400,330
|
|
|
8/19/2016
|
-0.20 / -1.96%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.11
|
4.76
|
206,020
|
|
|