|
Closing price on 2/28/2019
|
|
| Open |
8.47 |
| High |
8.47 |
| Low |
8.40 |
| Volume |
40,870 |
| Split-adjusted Price |
4.18 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2019
|
-0.02 / -0.24%
|
8.47
|
8.47
|
8.40
|
8.45
|
8.42
|
4.18
|
40,870
|
|
|
2/27/2019
|
+0.07 / +0.83%
|
8.41
|
8.50
|
8.41
|
8.47
|
8.45
|
4.19
|
6,470
|
|
|
2/26/2019
|
-0.17 / -1.98%
|
8.56
|
8.56
|
8.40
|
8.40
|
8.49
|
4.15
|
155,250
|
|
|
2/25/2019
|
-0.01 / -0.12%
|
8.60
|
8.61
|
8.55
|
8.57
|
8.58
|
4.24
|
17,240
|
|
|
2/22/2019
|
+0.03 / +0.35%
|
8.50
|
8.60
|
8.45
|
8.58
|
8.52
|
4.24
|
14,670
|
|
|
2/21/2019
|
+0.26 / +3.14%
|
8.30
|
8.55
|
8.30
|
8.55
|
8.46
|
4.23
|
71,240
|
|
|
2/20/2019
|
+0.14 / +1.72%
|
8.20
|
8.35
|
8.20
|
8.29
|
8.28
|
4.10
|
69,800
|
|
|
2/19/2019
|
+0.05 / +0.62%
|
8.10
|
8.25
|
8.10
|
8.15
|
8.19
|
4.03
|
51,400
|
|
|
2/18/2019
|
+0.05 / +0.62%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.06
|
4.00
|
26,910
|
|
|
2/15/2019
|
0.00 / 0.00%
|
8.05
|
8.08
|
8.05
|
8.05
|
8.06
|
3.98
|
12,320
|
|
|
2/14/2019
|
+0.03 / +0.37%
|
8.00
|
8.05
|
8.00
|
8.05
|
8.02
|
3.98
|
11,720
|
|
|
2/13/2019
|
+0.04 / +0.50%
|
8.02
|
8.02
|
7.98
|
8.02
|
8.01
|
3.97
|
2,420
|
|
|
2/12/2019
|
-0.11 / -1.36%
|
7.97
|
8.00
|
7.97
|
7.98
|
7.97
|
3.95
|
16,060
|
|
|
2/11/2019
|
+0.04 / +0.50%
|
8.05
|
8.09
|
8.05
|
8.09
|
8.07
|
4.00
|
1,010
|
|
|
2/1/2019
|
-0.01 / -0.12%
|
8.00
|
8.05
|
8.00
|
8.05
|
8.00
|
3.98
|
15,000
|
|
|
1/31/2019
|
+0.13 / +1.64%
|
7.88
|
8.06
|
7.88
|
8.06
|
8.06
|
3.99
|
20
|
|
|
1/30/2019
|
-0.16 / -1.98%
|
8.06
|
8.06
|
7.88
|
7.93
|
7.98
|
3.92
|
4,730
|
|
|
1/29/2019
|
+0.09 / +1.13%
|
7.86
|
8.09
|
7.86
|
8.09
|
7.94
|
4.00
|
5,040
|
|
|
1/28/2019
|
+0.08 / +1.01%
|
7.82
|
8.00
|
7.82
|
8.00
|
7.93
|
3.96
|
16,260
|
|
|
1/25/2019
|
-0.08 / -1.00%
|
7.90
|
8.00
|
7.90
|
7.92
|
7.98
|
3.92
|
16,540
|
|
|
1/24/2019
|
-0.09 / -1.11%
|
7.93
|
8.00
|
7.93
|
8.00
|
7.99
|
3.96
|
42,320
|
|
|
1/23/2019
|
-0.11 / -1.34%
|
8.00
|
8.09
|
7.97
|
8.09
|
8.01
|
4.00
|
19,360
|
|
|
1/22/2019
|
+0.30 / +3.80%
|
8.10
|
8.20
|
7.91
|
8.20
|
7.99
|
4.05
|
27,540
|
|
|
1/21/2019
|
+0.14 / +1.80%
|
7.79
|
8.05
|
7.79
|
7.90
|
7.93
|
3.91
|
109,390
|
|
|
1/18/2019
|
+0.01 / +0.13%
|
7.75
|
7.80
|
7.75
|
7.76
|
7.78
|
3.84
|
37,170
|
|
|
1/17/2019
|
+0.03 / +0.39%
|
7.72
|
7.75
|
7.72
|
7.75
|
7.74
|
3.83
|
28,510
|
|
|
1/16/2019
|
+0.02 / +0.26%
|
7.66
|
7.75
|
7.64
|
7.72
|
7.69
|
3.82
|
47,480
|
|
|
1/15/2019
|
+0.11 / +1.45%
|
7.59
|
7.70
|
7.59
|
7.70
|
7.61
|
3.81
|
35,460
|
|
|
1/14/2019
|
+0.09 / +1.20%
|
7.54
|
7.59
|
7.53
|
7.59
|
7.55
|
3.75
|
96,430
|
|
|
1/11/2019
|
0.00 / 0.00%
|
7.50
|
7.51
|
7.50
|
7.50
|
7.50
|
3.71
|
28,720
|
|
|