|
Closing price on 4/23/2015
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.80 |
| Volume |
100 |
| Split-adjusted Price |
6.75 |
|
|
VTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2015
|
+0.80 / +10.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.75
|
100
|
|
|
4/22/2015
|
-0.70 / -8.05%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.14
|
100
|
|
|
4/21/2015
|
-0.40 / -4.40%
|
9.70
|
9.70
|
8.70
|
8.70
|
8.71
|
6.68
|
7,700
|
|
|
4/20/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.98
|
0
|
|
|
4/17/2015
|
+0.40 / +4.65%
|
8.60
|
9.50
|
8.60
|
9.00
|
9.15
|
6.91
|
7,900
|
|
|
4/16/2015
|
-0.40 / -4.44%
|
9.50
|
9.50
|
8.60
|
8.60
|
9.43
|
6.60
|
1,200
|
|
|
4/15/2015
|
+0.40 / +4.65%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
6.91
|
8,200
|
|
|
4/14/2015
|
+0.30 / +3.61%
|
8.60
|
9.00
|
8.60
|
8.60
|
8.60
|
6.60
|
8,322
|
|
|
4/13/2015
|
+0.70 / +9.21%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.37
|
200
|
|
|
4/10/2015
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.83
|
6,000
|
|
|
4/9/2015
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.83
|
0
|
|
|
4/8/2015
|
-1.30 / -14.61%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.83
|
200
|
|
|
4/7/2015
|
+0.80 / +9.88%
|
7.60
|
8.90
|
7.60
|
8.90
|
8.03
|
6.83
|
300
|
|
|
4/6/2015
|
-0.60 / -6.90%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.22
|
200
|
|
|
4/3/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.68
|
0
|
|
|
4/2/2015
|
-0.20 / -2.25%
|
8.10
|
8.70
|
8.10
|
8.70
|
8.69
|
6.68
|
8,400
|
|
|
4/1/2015
|
+0.80 / +9.88%
|
7.40
|
8.90
|
7.40
|
8.90
|
8.65
|
6.83
|
1,200
|
|
|
3/31/2015
|
-0.40 / -4.71%
|
8.10
|
9.00
|
8.10
|
8.10
|
8.10
|
6.22
|
5,871
|
|
|
3/30/2015
|
-0.40 / -4.49%
|
8.30
|
9.70
|
8.30
|
8.50
|
8.55
|
6.52
|
48,439
|
|
|
3/27/2015
|
+0.80 / +9.88%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.83
|
300
|
|
|
3/26/2015
|
-0.10 / -1.22%
|
8.10
|
9.00
|
8.10
|
8.10
|
8.10
|
6.22
|
23,518
|
|
|
3/25/2015
|
-0.80 / -8.89%
|
9.50
|
9.50
|
8.20
|
8.20
|
8.63
|
6.29
|
24,554
|
|
|
3/24/2015
|
+0.10 / +1.12%
|
8.20
|
9.00
|
8.20
|
9.00
|
8.98
|
6.91
|
6,400
|
|
|
3/23/2015
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
6.83
|
6,382
|
|
|
3/20/2015
|
-0.10 / -1.10%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.98
|
6.91
|
49,550
|
|
|
3/19/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.98
|
0
|
|
|
3/18/2015
|
0.00 / 0.00%
|
8.60
|
9.10
|
8.60
|
9.10
|
9.10
|
6.98
|
9,100
|
|
|
3/17/2015
|
+0.50 / +5.81%
|
8.30
|
9.10
|
7.90
|
9.10
|
9.00
|
6.98
|
25,581
|
|
|
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
|
|
|