|
Closing price on 10/26/2016
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.80 |
| Volume |
1,700 |
| Split-adjusted Price |
12.40 |
|
|
VTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2016
|
-2.30 / -13.45%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.40
|
1,700
|
|
|
10/25/2016
|
+2.10 / +14.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.32
|
135
|
|
|
10/24/2016
|
-1.90 / -11.24%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.56
|
700
|
|
|
10/21/2016
|
+2.10 / +14.19%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.15
|
180
|
|
|
10/20/2016
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.40
|
0
|
|
|
10/19/2016
|
-0.90 / -5.66%
|
13.90
|
15.00
|
13.90
|
15.00
|
14.77
|
12.56
|
12,200
|
|
|
10/18/2016
|
+1.70 / +11.97%
|
13.80
|
15.90
|
13.80
|
15.90
|
15.88
|
13.32
|
33,100
|
|
|
10/17/2016
|
+0.60 / +4.41%
|
12.10
|
14.20
|
12.10
|
14.20
|
13.87
|
11.89
|
700
|
|
|
10/14/2016
|
-0.10 / -0.70%
|
12.20
|
14.10
|
12.20
|
14.10
|
13.60
|
11.81
|
400
|
|
|
10/13/2016
|
-1.50 / -9.55%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.89
|
100
|
|
|
10/12/2016
|
+1.80 / +12.95%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.15
|
100
|
|
|
10/11/2016
|
+1.80 / +14.88%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.87
|
11.64
|
3,497
|
|
|
10/10/2016
|
-2.00 / -14.18%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.13
|
100
|
|
|
10/7/2016
|
-0.90 / -6.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.81
|
100
|
|
|
10/6/2016
|
-2.50 / -14.29%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.56
|
1,100
|
|
|
10/5/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.66
|
0
|
|
|
10/4/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.66
|
0
|
|
|
10/3/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.66
|
0
|
|
|
9/30/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.66
|
1,600
|
|
|
9/29/2016
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.50
|
17.54
|
14.66
|
8,900
|
|
|
9/28/2016
|
0.00 / 0.00%
|
19.70
|
19.70
|
17.50
|
17.50
|
17.53
|
14.66
|
7,600
|
|
|
9/27/2016
|
+1.00 / +6.06%
|
18.90
|
18.90
|
17.10
|
17.50
|
17.33
|
14.66
|
8,000
|
|
|
9/26/2016
|
+0.50 / +3.13%
|
17.40
|
17.40
|
16.50
|
16.50
|
16.97
|
13.82
|
1,889,645
|
|
|
9/23/2016
|
+0.50 / +3.13%
|
12.80
|
16.50
|
12.80
|
16.50
|
15.98
|
13.82
|
7,700
|
|
|
9/22/2016
|
+1.70 / +11.89%
|
13.40
|
16.00
|
13.40
|
16.00
|
14.87
|
13.40
|
3,100
|
|
|
9/21/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.98
|
0
|
|
|
9/20/2016
|
+1.10 / +8.33%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.98
|
200
|
|
|
9/19/2016
|
-0.30 / -2.22%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.06
|
100
|
|
|
9/16/2016
|
-0.40 / -2.86%
|
11.70
|
13.70
|
11.70
|
13.60
|
13.53
|
11.39
|
2,200
|
|
|
9/15/2016
|
+0.10 / +0.72%
|
13.70
|
14.00
|
13.60
|
14.00
|
13.62
|
11.73
|
3,874
|
|
|