Closing price on 8/27/2014
|
|
Open |
4.30 |
High |
4.60 |
Low |
4.30 |
Volume |
49,996 |
Split-adjusted Price |
2.45 |
|
|
VTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/27/2014
|
0.00 / 0.00%
|
4.30
|
4.60
|
4.30
|
4.50
|
4.50
|
2.45
|
49,996
|
|
8/26/2014
|
-0.50 / -10.00%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
2.45
|
74,900
|
|
8/25/2014
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.73
|
262
|
|
8/22/2014
|
+0.20 / +4.17%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.73
|
100
|
|
8/21/2014
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
2.62
|
531
|
|
8/20/2014
|
-0.50 / -9.43%
|
5.20
|
5.20
|
4.80
|
4.80
|
4.80
|
2.62
|
40,430
|
|
8/19/2014
|
-0.20 / -3.64%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.30
|
2.89
|
5,100
|
|
8/18/2014
|
-0.60 / -9.84%
|
6.00
|
6.00
|
5.50
|
5.50
|
5.50
|
3.00
|
800
|
|
8/15/2014
|
+0.50 / +8.93%
|
5.60
|
6.10
|
5.60
|
6.10
|
6.10
|
3.33
|
77,110
|
|
8/14/2014
|
+0.50 / +9.80%
|
4.80
|
5.60
|
4.80
|
5.60
|
5.60
|
3.05
|
5,900
|
|
8/13/2014
|
+0.30 / +6.25%
|
4.70
|
5.20
|
4.50
|
5.10
|
5.10
|
2.78
|
3,790
|
|
8/12/2014
|
+0.40 / +9.09%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.80
|
2.62
|
26,401
|
|
8/11/2014
|
-0.40 / -8.33%
|
4.80
|
5.10
|
4.40
|
4.40
|
4.40
|
2.40
|
7,832
|
|
8/8/2014
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.80
|
2.62
|
2,300
|
|
8/7/2014
|
-0.10 / -2.04%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.80
|
2.62
|
10,104
|
|
8/6/2014
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.60
|
4.90
|
4.90
|
2.67
|
5,100
|
|
8/5/2014
|
0.00 / 0.00%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.90
|
2.67
|
5,500
|
|
8/4/2014
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.60
|
4.90
|
4.90
|
2.67
|
5,500
|
|
8/1/2014
|
-0.50 / -9.09%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
2.73
|
600
|
|
7/31/2014
|
+0.50 / +10.00%
|
4.50
|
5.50
|
4.50
|
5.50
|
5.50
|
3.00
|
735
|
|
7/30/2014
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.73
|
27
|
|
7/29/2014
|
+0.10 / +2.04%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.73
|
100
|
|
7/28/2014
|
+0.10 / +2.08%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.90
|
2.67
|
600
|
|
7/25/2014
|
+0.10 / +2.13%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.80
|
2.62
|
300
|
|
7/24/2014
|
-0.20 / -4.08%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.70
|
2.56
|
7,110
|
|
7/23/2014
|
+0.20 / +4.26%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.90
|
2.67
|
200
|
|
7/22/2014
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.56
|
100
|
|
7/21/2014
|
-0.40 / -8.00%
|
5.30
|
5.30
|
4.60
|
4.60
|
4.60
|
2.51
|
4,100
|
|
7/18/2014
|
-0.20 / -3.85%
|
4.70
|
5.00
|
4.70
|
5.00
|
5.00
|
2.73
|
1,100
|
|
7/17/2014
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.83
|
8
|
|
|