Closing price on 11/18/2019
|
|
Open |
7.40 |
High |
7.50 |
Low |
7.40 |
Volume |
3,560 |
Split-adjusted Price |
4.82 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/18/2019
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.43
|
4.82
|
3,560
|
|
11/15/2019
|
-0.05 / -0.66%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.88
|
1,100
|
|
11/14/2019
|
-0.05 / -0.66%
|
7.60
|
7.60
|
7.50
|
7.55
|
7.56
|
4.92
|
13,090
|
|
11/13/2019
|
+0.05 / +0.66%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.95
|
21,740
|
|
11/12/2019
|
-0.05 / -0.66%
|
7.57
|
7.60
|
7.55
|
7.55
|
7.58
|
4.92
|
11,870
|
|
11/11/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.55
|
7.60
|
7.57
|
4.95
|
14,400
|
|
11/8/2019
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.65
|
4.95
|
730
|
|
11/7/2019
|
+0.03 / +0.39%
|
7.67
|
7.70
|
7.65
|
7.70
|
7.68
|
5.01
|
28,790
|
|
11/6/2019
|
+0.07 / +0.92%
|
7.60
|
7.75
|
7.60
|
7.67
|
7.71
|
4.99
|
36,830
|
|
11/5/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.95
|
33,840
|
|
11/4/2019
|
+0.05 / +0.66%
|
7.60
|
7.65
|
7.56
|
7.60
|
7.60
|
4.95
|
22,230
|
|
11/1/2019
|
-0.14 / -1.82%
|
7.40
|
7.63
|
7.40
|
7.55
|
7.55
|
4.92
|
17,890
|
|
10/31/2019
|
+0.10 / +1.32%
|
7.69
|
7.69
|
7.69
|
7.69
|
7.69
|
5.01
|
10
|
|
10/30/2019
|
+0.09 / +1.20%
|
7.50
|
7.59
|
7.50
|
7.59
|
7.55
|
4.94
|
640
|
|
10/29/2019
|
+0.05 / +0.67%
|
7.50
|
7.59
|
7.50
|
7.50
|
7.52
|
4.88
|
11,030
|
|
10/28/2019
|
+0.05 / +0.68%
|
7.45
|
7.50
|
7.45
|
7.45
|
7.46
|
4.85
|
8,340
|
|
10/25/2019
|
+0.06 / +0.82%
|
7.40
|
7.45
|
7.40
|
7.40
|
7.42
|
4.82
|
36,000
|
|
10/24/2019
|
+0.04 / +0.55%
|
7.34
|
7.34
|
7.32
|
7.34
|
7.32
|
4.78
|
10,790
|
|
10/23/2019
|
-0.04 / -0.54%
|
7.35
|
7.35
|
7.30
|
7.30
|
7.33
|
4.75
|
3,070
|
|
10/22/2019
|
+0.01 / +0.14%
|
7.34
|
7.35
|
7.33
|
7.34
|
7.34
|
4.78
|
12,160
|
|
10/21/2019
|
+0.02 / +0.27%
|
7.35
|
7.35
|
7.30
|
7.33
|
7.33
|
4.77
|
4,890
|
|
10/18/2019
|
+0.01 / +0.14%
|
7.30
|
7.31
|
7.30
|
7.31
|
7.31
|
4.76
|
12,830
|
|
10/17/2019
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.75
|
6,490
|
|
10/16/2019
|
+0.07 / +0.97%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.20
|
4.75
|
7,360
|
|
10/15/2019
|
+0.03 / +0.42%
|
7.25
|
7.27
|
7.23
|
7.23
|
7.25
|
4.71
|
5,270
|
|
10/14/2019
|
0.00 / 0.00%
|
7.24
|
7.24
|
7.20
|
7.20
|
7.22
|
4.69
|
1,050
|
|
10/11/2019
|
+0.02 / +0.28%
|
7.17
|
7.20
|
7.17
|
7.20
|
7.19
|
4.69
|
3,110
|
|
10/10/2019
|
+0.03 / +0.42%
|
7.16
|
7.18
|
7.16
|
7.18
|
7.17
|
4.68
|
7,280
|
|
10/9/2019
|
0.00 / 0.00%
|
7.14
|
7.15
|
7.14
|
7.15
|
7.15
|
4.66
|
13,370
|
|
10/8/2019
|
+0.03 / +0.42%
|
7.02
|
7.19
|
7.02
|
7.15
|
7.10
|
4.66
|
2,440
|
|
|