|
Closing price on 8/26/2016
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
14.40 |
| Volume |
3,737 |
| Split-adjusted Price |
12.06 |
|
|
VTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2016
|
-0.60 / -4.00%
|
14.50
|
15.00
|
14.40
|
14.40
|
14.63
|
12.06
|
3,737
|
|
|
8/25/2016
|
-0.40 / -2.60%
|
14.40
|
15.00
|
14.30
|
15.00
|
14.58
|
12.56
|
6,700
|
|
|
8/24/2016
|
+0.40 / +2.67%
|
13.90
|
15.40
|
13.90
|
15.40
|
15.18
|
12.90
|
16,531
|
|
|
8/23/2016
|
-1.50 / -9.09%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.56
|
618
|
|
|
8/22/2016
|
+1.80 / +12.24%
|
14.40
|
16.50
|
14.00
|
16.50
|
15.05
|
13.82
|
13,035
|
|
|
8/19/2016
|
+0.90 / +6.62%
|
13.40
|
15.00
|
13.40
|
14.50
|
14.65
|
12.14
|
26,292
|
|
|
8/18/2016
|
+0.20 / +1.49%
|
13.40
|
13.70
|
13.40
|
13.60
|
13.43
|
11.39
|
2,401
|
|
|
8/17/2016
|
-0.30 / -2.19%
|
13.80
|
13.80
|
13.40
|
13.40
|
13.78
|
11.22
|
2,255
|
|
|
8/16/2016
|
-0.30 / -2.14%
|
13.50
|
13.80
|
13.50
|
13.70
|
13.61
|
11.47
|
6,340
|
|
|
8/15/2016
|
-0.50 / -3.45%
|
13.40
|
14.00
|
13.30
|
14.00
|
13.53
|
11.73
|
6,642
|
|
|
8/12/2016
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.14
|
100
|
|
|
8/11/2016
|
+1.90 / +14.29%
|
11.50
|
15.20
|
11.50
|
15.20
|
13.97
|
12.73
|
300
|
|
|
8/10/2016
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.14
|
1,171
|
|
|
8/9/2016
|
+0.20 / +1.54%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.21
|
11.06
|
11,782
|
|
|
8/8/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.89
|
200
|
|
|
8/5/2016
|
-1.00 / -7.14%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.89
|
613
|
|
|
8/4/2016
|
-0.30 / -2.10%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.73
|
17,000
|
|
|
8/3/2016
|
+0.30 / +2.14%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.98
|
0
|
|
|
8/2/2016
|
-1.00 / -6.67%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.25
|
11.73
|
9,067
|
|
|
8/1/2016
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.56
|
1,500
|
|
|
7/29/2016
|
0.00 / 0.00%
|
13.30
|
15.50
|
13.30
|
15.50
|
15.19
|
12.98
|
700
|
|
|
7/28/2016
|
-0.40 / -2.52%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.53
|
12.98
|
4,000
|
|
|
7/27/2016
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.32
|
0
|
|
|
7/26/2016
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.92
|
13.40
|
13,000
|
|
|
7/25/2016
|
-2.50 / -13.89%
|
17.80
|
17.80
|
15.30
|
15.50
|
15.42
|
12.98
|
1,347,740
|
|
|
7/22/2016
|
+2.20 / +13.92%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.08
|
100
|
|
|
7/21/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.23
|
0
|
|
|
7/20/2016
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.82
|
13.23
|
11,667
|
|
|
7/19/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.95
|
13.32
|
37,300
|
|
|
7/18/2016
|
+0.50 / +3.25%
|
15.50
|
16.30
|
15.50
|
15.90
|
15.97
|
13.32
|
43,600
|
|
|