|
Closing price on 12/29/2016
|
|
| Open |
12.10 |
| High |
15.00 |
| Low |
11.40 |
| Volume |
6,300 |
| Split-adjusted Price |
11.06 |
|
|
VTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2016
|
0.00 / 0.00%
|
12.10
|
15.00
|
11.40
|
13.20
|
14.87
|
11.06
|
6,300
|
|
|
12/28/2016
|
+1.70 / +14.78%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.06
|
500
|
|
|
12/27/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.63
|
50
|
|
|
12/26/2016
|
-1.90 / -14.18%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.63
|
100
|
|
|
12/23/2016
|
+0.30 / +2.29%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.22
|
0
|
|
|
12/22/2016
|
-1.30 / -9.03%
|
12.40
|
13.60
|
12.40
|
13.10
|
13.38
|
10.97
|
2,000
|
|
|
12/21/2016
|
-0.50 / -3.36%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.06
|
0
|
|
|
12/20/2016
|
+0.40 / +2.76%
|
12.60
|
14.90
|
12.60
|
14.90
|
14.43
|
12.48
|
3,700
|
|
|
12/19/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.14
|
0
|
|
|
12/16/2016
|
0.00 / 0.00%
|
12.40
|
15.70
|
12.40
|
14.50
|
14.48
|
12.14
|
4,400
|
|
|
12/15/2016
|
+1.80 / +14.17%
|
14.50
|
14.50
|
11.70
|
14.50
|
14.44
|
12.14
|
4,600
|
|
|
12/14/2016
|
-0.80 / -5.93%
|
14.20
|
14.30
|
12.60
|
12.70
|
13.57
|
10.64
|
700
|
|
|
12/13/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.31
|
0
|
|
|
12/12/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.31
|
0
|
|
|
12/9/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.31
|
0
|
|
|
12/8/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.31
|
0
|
|
|
12/7/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.31
|
0
|
|
|
12/6/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.31
|
2
|
|
|
12/5/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.31
|
0
|
|
|
12/2/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.31
|
292
|
|
|
12/1/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.31
|
100
|
|
|
11/30/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.31
|
50
|
|
|
11/29/2016
|
-0.70 / -4.93%
|
12.20
|
13.50
|
12.20
|
13.50
|
13.46
|
11.31
|
3,100
|
|
|
11/28/2016
|
+0.80 / +5.97%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.89
|
2,400
|
|
|
11/25/2016
|
+0.90 / +6.62%
|
14.00
|
14.50
|
11.70
|
14.50
|
13.42
|
12.14
|
1,100
|
|
|
11/24/2016
|
-0.70 / -4.90%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.39
|
500
|
|
|
11/23/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.98
|
184
|
|
|
11/22/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.98
|
0
|
|
|
11/21/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.98
|
152
|
|
|
11/18/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.98
|
1,784
|
|
|