|
Closing price on 12/15/2015
|
|
| Open |
8.40 |
| High |
11.10 |
| Low |
8.40 |
| Volume |
200 |
| Split-adjusted Price |
9.02 |
|
|
VTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2015
|
+1.40 / +14.43%
|
8.40
|
11.10
|
8.40
|
11.10
|
9.75
|
9.02
|
200
|
|
|
12/14/2015
|
-1.50 / -13.39%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.88
|
100
|
|
|
12/11/2015
|
+0.80 / +7.69%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.10
|
100
|
|
|
12/10/2015
|
+0.80 / +8.33%
|
8.90
|
10.40
|
8.90
|
10.40
|
10.15
|
8.45
|
600
|
|
|
12/9/2015
|
-1.60 / -14.29%
|
11.10
|
11.10
|
9.60
|
9.60
|
10.30
|
7.80
|
29,500
|
|
|
12/8/2015
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.10
|
0
|
|
|
12/7/2015
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.19
|
9.02
|
5,000
|
|
|
12/4/2015
|
-0.20 / -1.75%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
9.10
|
1,100
|
|
|
12/3/2015
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.40
|
9.26
|
5,800
|
|
|
12/2/2015
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.45
|
9.26
|
11,000
|
|
|
12/1/2015
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.35
|
5,500
|
|
|
11/30/2015
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.51
|
9.59
|
3,100
|
|
|
11/27/2015
|
+1.00 / +9.17%
|
12.20
|
12.20
|
11.20
|
11.90
|
11.80
|
9.67
|
74,700
|
|
|
11/26/2015
|
-1.20 / -9.92%
|
13.80
|
13.80
|
10.70
|
10.90
|
10.83
|
8.86
|
12,100
|
|
|
11/25/2015
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.83
|
0
|
|
|
11/24/2015
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.83
|
0
|
|
|
11/23/2015
|
+0.70 / +6.19%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.13
|
9.75
|
600
|
|
|
11/20/2015
|
+0.80 / +7.21%
|
12.60
|
12.60
|
11.10
|
11.90
|
11.29
|
9.67
|
1,200
|
|
|
11/19/2015
|
+0.40 / +3.74%
|
11.60
|
11.60
|
9.30
|
11.10
|
11.09
|
9.02
|
66,000
|
|
|
11/18/2015
|
+0.40 / +3.88%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.07
|
8.70
|
5,200
|
|
|
11/17/2015
|
-0.60 / -5.50%
|
9.90
|
10.30
|
9.90
|
10.30
|
9.90
|
8.37
|
3,200
|
|
|
11/16/2015
|
+0.10 / +0.93%
|
12.30
|
12.30
|
9.70
|
10.90
|
9.90
|
8.86
|
40,600
|
|
|
11/13/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.78
|
5,000
|
|
|
11/12/2015
|
-0.60 / -5.26%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.78
|
100
|
|
|
11/11/2015
|
+0.30 / +2.70%
|
10.40
|
11.40
|
10.40
|
11.40
|
10.54
|
9.26
|
2,200
|
|
|
11/10/2015
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.02
|
0
|
|
|
11/9/2015
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.00
|
11.00
|
11.06
|
8.94
|
2,100
|
|
|
11/6/2015
|
+1.40 / +13.73%
|
10.40
|
11.70
|
10.40
|
11.60
|
11.02
|
9.43
|
21,500
|
|
|
11/5/2015
|
+0.20 / +2.00%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.17
|
8.29
|
8,300
|
|
|
11/4/2015
|
+1.10 / +12.36%
|
10.00
|
10.20
|
9.50
|
10.00
|
10.03
|
8.13
|
34,900
|
|
|