|
Closing price on 9/8/2016
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.30 |
| Volume |
5,873 |
| Split-adjusted Price |
11.98 |
|
|
VTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|