|
Closing price on 5/15/2017
|
|
| Open |
17.40 |
| High |
18.00 |
| Low |
17.40 |
| Volume |
24,700 |
| Split-adjusted Price |
15.08 |
|
|
VTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2017
|
+0.50 / +2.86%
|
17.40
|
18.00
|
17.40
|
18.00
|
17.76
|
15.08
|
24,700
|
|
|
5/12/2017
|
+1.80 / +11.46%
|
16.10
|
17.50
|
14.40
|
17.50
|
17.46
|
14.66
|
19,300
|
|
|
5/11/2017
|
-0.30 / -1.88%
|
16.50
|
17.00
|
15.60
|
15.70
|
16.76
|
13.15
|
24,500
|
|
|
5/10/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.40
|
10,100
|
|
|
5/9/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.40
|
0
|
|
|
5/8/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.40
|
8,400
|
|
|
5/5/2017
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.40
|
200
|
|
|
5/4/2017
|
-0.50 / -2.94%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.17
|
13.82
|
300
|
|
|
5/3/2017
|
-0.30 / -1.73%
|
16.50
|
17.30
|
16.50
|
17.00
|
17.02
|
14.24
|
13,300
|
|
|
4/28/2017
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.49
|
0
|
|
|
4/27/2017
|
-0.10 / -0.57%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.49
|
7,390
|
|
|
4/26/2017
|
+0.40 / +2.35%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.42
|
14.57
|
14,000
|
|
|
4/25/2017
|
+0.50 / +3.03%
|
17.00
|
17.00
|
16.00
|
17.00
|
16.97
|
14.24
|
1,420,500
|
|
|
4/24/2017
|
+0.90 / +5.77%
|
15.70
|
17.00
|
15.70
|
16.50
|
16.49
|
13.82
|
72,278
|
|
|
4/21/2017
|
+0.50 / +3.31%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.07
|
2,600
|
|
|
4/20/2017
|
+0.30 / +2.03%
|
13.10
|
15.90
|
13.10
|
15.10
|
15.58
|
12.65
|
2,000
|
|
|
4/19/2017
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.40
|
0
|
|
|
4/18/2017
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.40
|
100
|
|
|
4/17/2017
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.31
|
100
|
|
|
4/14/2017
|
-1.50 / -9.32%
|
13.70
|
14.60
|
13.70
|
14.60
|
14.00
|
12.23
|
300
|
|
|
4/13/2017
|
-2.80 / -14.81%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.48
|
2,711
|
|
|
4/12/2017
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
15.83
|
0
|
|
|
4/11/2017
|
+1.00 / +5.59%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
15.83
|
100
|
|
|
4/10/2017
|
+2.20 / +14.01%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.99
|
110
|
|
|
4/7/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.15
|
0
|
|
|
4/5/2017
|
+0.50 / +3.18%
|
15.50
|
16.20
|
15.50
|
16.20
|
15.66
|
13.57
|
20,800
|
|
|
4/4/2017
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.15
|
500
|
|
|
4/3/2017
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.54
|
13.07
|
2,632
|
|
|
3/31/2017
|
+1.90 / +14.50%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.88
|
12.56
|
4,200
|
|
|
3/30/2017
|
-1.60 / -10.88%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
10.97
|
289
|
|
|