Closing price on 11/27/2019
|
|
Open |
7.60 |
High |
7.60 |
Low |
7.59 |
Volume |
50 |
Split-adjusted Price |
4.94 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/27/2019
|
-0.01 / -0.13%
|
7.60
|
7.60
|
7.59
|
7.59
|
7.60
|
4.94
|
50
|
|
11/26/2019
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.53
|
4.95
|
1,240
|
|
11/25/2019
|
+0.20 / +2.70%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.95
|
500
|
|
11/22/2019
|
+0.10 / +1.37%
|
7.45
|
7.45
|
7.30
|
7.40
|
7.45
|
4.82
|
22,960
|
|
11/21/2019
|
-0.20 / -2.67%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.75
|
300
|
|
11/20/2019
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.35
|
7.50
|
7.38
|
4.88
|
68,680
|
|
11/19/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.45
|
4.82
|
1,730
|
|
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
|
|
|