|
Closing price on 9/6/2016
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
245,750 |
| Split-adjusted Price |
4.90 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/18/2016
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.20
|
10.20
|
10.40
|
4.85
|
494,620
|
|
|
8/17/2016
|
+0.60 / +6.25%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.09
|
4.85
|
822,500
|
|
|
8/16/2016
|
+0.30 / +3.23%
|
9.40
|
9.70
|
9.30
|
9.60
|
9.55
|
4.57
|
327,530
|
|
|
8/15/2016
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.38
|
4.42
|
135,840
|
|
|
8/12/2016
|
-0.30 / -3.09%
|
9.70
|
9.80
|
9.40
|
9.40
|
9.53
|
4.47
|
187,490
|
|
|
8/11/2016
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.66
|
4.62
|
152,800
|
|
|
8/10/2016
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.60
|
4.57
|
224,260
|
|
|
8/9/2016
|
+0.30 / +3.23%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.48
|
4.57
|
196,920
|
|
|
8/8/2016
|
+0.10 / +1.09%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.24
|
4.42
|
418,220
|
|
|
8/5/2016
|
-0.20 / -2.13%
|
9.10
|
9.40
|
9.00
|
9.20
|
9.18
|
4.38
|
399,420
|
|
|
8/4/2016
|
-0.50 / -5.05%
|
9.90
|
10.00
|
9.40
|
9.40
|
9.61
|
4.47
|
341,200
|
|
|
8/3/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.50
|
9.90
|
9.68
|
4.71
|
606,370
|
|
|
8/2/2016
|
-0.60 / -5.71%
|
10.40
|
10.40
|
9.90
|
9.90
|
10.00
|
4.71
|
698,150
|
|
|
8/1/2016
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.30
|
10.50
|
10.51
|
5.00
|
502,280
|
|
|
7/29/2016
|
+0.20 / +1.87%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.91
|
5.19
|
821,220
|
|
|
7/28/2016
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.40
|
10.70
|
10.68
|
5.09
|
570,360
|
|
|
7/27/2016
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.39
|
5.00
|
1,337,100
|
|
|
7/26/2016
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.07
|
4.76
|
387,530
|
|
|