|
Closing price on 3/16/2015
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.60 |
| Volume |
8,700 |
| Split-adjusted Price |
6.60 |
|
|
VTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.70
|
6.60
|
8,700
|
|
|
3/13/2015
|
+0.70 / +8.86%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.60
|
2,000
|
|
|
3/12/2015
|
-0.60 / -7.06%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.90
|
6.06
|
26,200
|
|
|
3/11/2015
|
-0.80 / -8.60%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.52
|
100
|
|
|
3/10/2015
|
+0.80 / +9.41%
|
8.60
|
9.30
|
8.60
|
9.30
|
9.30
|
7.14
|
12,000
|
|
|
3/9/2015
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.52
|
300
|
|
|
3/6/2015
|
+0.70 / +9.09%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.45
|
5,300
|
|
|
3/5/2015
|
-0.70 / -8.33%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.91
|
100
|
|
|
3/4/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.45
|
0
|
|
|
3/3/2015
|
-0.80 / -8.70%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.45
|
100
|
|
|
3/2/2015
|
+0.20 / +2.22%
|
9.10
|
9.20
|
8.10
|
9.20
|
9.20
|
7.06
|
27,724
|
|
|
2/27/2015
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.91
|
800
|
|
|
2/26/2015
|
+0.70 / +8.86%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.60
|
100
|
|
|
2/25/2015
|
-0.30 / -3.66%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.06
|
100
|
|
|
2/24/2015
|
-0.70 / -7.87%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.29
|
100
|
|
|
2/13/2015
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.83
|
400
|
|
|
2/12/2015
|
+0.10 / +1.18%
|
7.70
|
8.60
|
7.70
|
8.60
|
8.60
|
6.60
|
2,700
|
|
|
2/11/2015
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
6.52
|
3,000
|
|
|
2/10/2015
|
-0.50 / -5.62%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.45
|
5,500
|
|
|
2/9/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.83
|
1,000
|
|
|
2/6/2015
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.90
|
6.68
|
6,500
|
|
|
2/5/2015
|
-0.20 / -2.17%
|
8.30
|
9.00
|
8.30
|
9.00
|
8.90
|
6.91
|
800
|
|
|
2/4/2015
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
7.06
|
17,800
|
|
|
2/3/2015
|
+0.10 / +1.11%
|
8.40
|
9.10
|
8.40
|
9.10
|
8.40
|
6.98
|
8,100
|
|
|
2/2/2015
|
+0.50 / +5.88%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.90
|
6.91
|
2,600
|
|
|
1/30/2015
|
-0.30 / -3.41%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.30
|
6.52
|
5,600
|
|
|
1/29/2015
|
+0.80 / +10.00%
|
8.80
|
8.80
|
8.10
|
8.80
|
8.80
|
6.75
|
4,200
|
|
|
1/28/2015
|
-0.90 / -10.11%
|
8.00
|
8.30
|
8.00
|
8.00
|
8.00
|
6.14
|
10,998
|
|
|
1/27/2015
|
-0.10 / -1.11%
|
8.20
|
8.90
|
8.20
|
8.90
|
8.70
|
6.83
|
1,400
|
|
|
1/26/2015
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.91
|
100
|
|
|