Closing price on 2/3/2020
|
|
Open |
7.55 |
High |
7.55 |
Low |
7.36 |
Volume |
76,870 |
Split-adjusted Price |
4.92 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/3/2020
|
0.00 / 0.00%
|
7.55
|
7.55
|
7.36
|
7.55
|
7.40
|
4.92
|
76,870
|
|
1/31/2020
|
+0.05 / +0.67%
|
7.80
|
7.80
|
7.55
|
7.55
|
7.57
|
4.92
|
15,320
|
|
1/30/2020
|
-0.15 / -1.96%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.61
|
4.88
|
20,370
|
|
1/22/2020
|
0.00 / 0.00%
|
7.65
|
7.68
|
7.65
|
7.65
|
7.66
|
4.98
|
2,490
|
|
1/21/2020
|
0.00 / 0.00%
|
7.65
|
7.65
|
7.50
|
7.65
|
7.59
|
4.98
|
3,690
|
|
1/20/2020
|
+0.15 / +2.00%
|
7.50
|
7.65
|
7.50
|
7.65
|
7.52
|
4.98
|
22,470
|
|
1/17/2020
|
-0.06 / -0.79%
|
7.56
|
7.56
|
7.50
|
7.50
|
7.53
|
4.88
|
6,300
|
|
1/16/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.56
|
7.57
|
4.92
|
2,320
|
|
1/15/2020
|
+0.01 / +0.13%
|
7.56
|
7.56
|
7.56
|
7.56
|
7.56
|
4.92
|
50
|
|
1/14/2020
|
+0.20 / +2.72%
|
7.45
|
7.55
|
7.45
|
7.55
|
7.50
|
4.92
|
9,360
|
|
1/13/2020
|
-0.05 / -0.68%
|
7.37
|
7.50
|
7.35
|
7.35
|
7.39
|
4.79
|
27,740
|
|
1/10/2020
|
+0.09 / +1.23%
|
7.31
|
7.42
|
7.31
|
7.40
|
7.41
|
4.82
|
22,550
|
|
1/9/2020
|
-0.14 / -1.88%
|
7.50
|
7.50
|
7.31
|
7.31
|
7.38
|
4.76
|
18,700
|
|
1/8/2020
|
-0.05 / -0.67%
|
7.31
|
7.45
|
7.31
|
7.45
|
7.41
|
4.85
|
6,610
|
|
1/7/2020
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.42
|
4.88
|
22,780
|
|
1/6/2020
|
-0.05 / -0.67%
|
7.45
|
7.45
|
7.40
|
7.40
|
7.43
|
4.82
|
310
|
|
1/3/2020
|
0.00 / 0.00%
|
7.43
|
7.45
|
7.40
|
7.45
|
7.43
|
4.85
|
6,110
|
|
1/2/2020
|
+0.05 / +0.68%
|
7.40
|
7.45
|
7.40
|
7.45
|
7.43
|
4.85
|
8,660
|
|
12/31/2019
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.82
|
3,860
|
|
12/30/2019
|
+0.15 / +2.07%
|
7.39
|
7.40
|
7.30
|
7.40
|
7.37
|
4.82
|
15,790
|
|
12/27/2019
|
-0.15 / -2.03%
|
7.30
|
7.33
|
7.25
|
7.25
|
7.27
|
4.72
|
60,000
|
|
12/26/2019
|
0.00 / 0.00%
|
7.31
|
7.40
|
7.30
|
7.40
|
7.40
|
4.82
|
21,760
|
|
12/25/2019
|
-0.05 / -0.67%
|
7.45
|
7.45
|
7.21
|
7.40
|
7.30
|
4.82
|
10,000
|
|
12/24/2019
|
-0.03 / -0.40%
|
7.48
|
7.48
|
7.40
|
7.45
|
7.45
|
4.85
|
1,310
|
|
12/23/2019
|
0.00 / 0.00%
|
7.48
|
7.48
|
7.48
|
7.48
|
7.48
|
4.87
|
0
|
|
12/20/2019
|
0.00 / 0.00%
|
7.48
|
7.48
|
7.48
|
7.48
|
7.48
|
4.87
|
100
|
|
12/19/2019
|
+0.03 / +0.40%
|
7.48
|
7.48
|
7.48
|
7.48
|
7.48
|
4.87
|
1,990
|
|
12/18/2019
|
+0.02 / +0.27%
|
7.40
|
7.48
|
7.40
|
7.45
|
7.42
|
4.85
|
22,500
|
|
12/17/2019
|
-0.04 / -0.54%
|
7.47
|
7.47
|
7.31
|
7.43
|
7.34
|
4.84
|
2,860
|
|
12/16/2019
|
+0.07 / +0.95%
|
7.40
|
7.47
|
7.24
|
7.47
|
7.40
|
4.86
|
1,710
|
|
|