|
Closing price on 9/26/2016
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
16.50 |
| Volume |
1,889,645 |
| Split-adjusted Price |
13.82 |
|
|
VTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2016
|
+0.50 / +3.13%
|
17.40
|
17.40
|
16.50
|
16.50
|
16.97
|
13.82
|
1,889,645
|
|
|
9/23/2016
|
+0.50 / +3.13%
|
12.80
|
16.50
|
12.80
|
16.50
|
15.98
|
13.82
|
7,700
|
|
|
9/22/2016
|
+1.70 / +11.89%
|
13.40
|
16.00
|
13.40
|
16.00
|
14.87
|
13.40
|
3,100
|
|
|
9/21/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.98
|
0
|
|
|
9/20/2016
|
+1.10 / +8.33%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.98
|
200
|
|
|
9/19/2016
|
-0.30 / -2.22%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.06
|
100
|
|
|
9/16/2016
|
-0.40 / -2.86%
|
11.70
|
13.70
|
11.70
|
13.60
|
13.53
|
11.39
|
2,200
|
|
|
9/15/2016
|
+0.10 / +0.72%
|
13.70
|
14.00
|
13.60
|
14.00
|
13.62
|
11.73
|
3,874
|
|
|
9/14/2016
|
+0.20 / +1.46%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.64
|
200
|
|
|
9/13/2016
|
-1.20 / -8.05%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.47
|
0
|
|
|
9/12/2016
|
+1.90 / +14.62%
|
13.60
|
14.90
|
13.50
|
14.90
|
13.75
|
12.48
|
1,920
|
|
|
9/9/2016
|
-0.70 / -4.90%
|
12.30
|
13.60
|
12.30
|
13.60
|
12.95
|
11.39
|
200
|
|
|
9/8/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.32
|
11.98
|
5,873
|
|
|
9/7/2016
|
-0.30 / -2.05%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.31
|
11.98
|
2,200
|
|
|
9/6/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.23
|
400
|
|
|
9/5/2016
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.23
|
100
|
|
|
9/1/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.56
|
500
|
|
|
8/31/2016
|
-0.50 / -3.23%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.96
|
12.56
|
800
|
|
|
8/30/2016
|
+0.40 / +2.65%
|
15.10
|
16.30
|
15.10
|
15.50
|
15.72
|
12.98
|
10,531
|
|
|
8/29/2016
|
+0.50 / +3.42%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.09
|
12.65
|
1,122
|
|
|
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
|
|
|