Closing price on 3/4/2020
|
|
Open |
7.70 |
High |
7.70 |
Low |
7.56 |
Volume |
10,730 |
Split-adjusted Price |
4.93 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/4/2020
|
-0.03 / -0.39%
|
7.70
|
7.70
|
7.56
|
7.57
|
7.64
|
4.93
|
10,730
|
|
3/3/2020
|
+0.08 / +1.06%
|
7.52
|
7.65
|
7.52
|
7.60
|
7.62
|
4.95
|
9,050
|
|
3/2/2020
|
-0.03 / -0.40%
|
7.55
|
7.55
|
7.50
|
7.52
|
7.53
|
4.90
|
670
|
|
2/28/2020
|
0.00 / 0.00%
|
7.55
|
7.55
|
7.53
|
7.55
|
7.53
|
4.92
|
20,180
|
|
2/27/2020
|
-0.05 / -0.66%
|
7.68
|
7.68
|
7.55
|
7.55
|
7.62
|
4.92
|
2,690
|
|
2/26/2020
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.55
|
7.60
|
7.61
|
4.95
|
4,240
|
|
2/25/2020
|
+0.10 / +1.33%
|
7.69
|
7.69
|
7.50
|
7.60
|
7.62
|
4.95
|
14,810
|
|
2/24/2020
|
-0.11 / -1.45%
|
7.61
|
7.61
|
7.50
|
7.50
|
7.52
|
4.88
|
33,660
|
|
2/21/2020
|
-0.09 / -1.17%
|
7.65
|
7.65
|
7.60
|
7.61
|
7.63
|
4.96
|
1,360
|
|
2/20/2020
|
0.00 / 0.00%
|
7.75
|
7.75
|
7.60
|
7.70
|
7.70
|
5.01
|
1,630
|
|
2/19/2020
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.01
|
27,510
|
|
2/18/2020
|
0.00 / 0.00%
|
7.51
|
7.60
|
7.51
|
7.60
|
7.57
|
4.95
|
17,180
|
|
2/17/2020
|
0.00 / 0.00%
|
7.51
|
7.60
|
7.51
|
7.60
|
7.60
|
4.95
|
6,580
|
|
2/14/2020
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.55
|
4.95
|
4,010
|
|
2/13/2020
|
0.00 / 0.00%
|
7.69
|
7.69
|
7.55
|
7.60
|
7.57
|
4.95
|
5,020
|
|
2/12/2020
|
+0.01 / +0.13%
|
7.59
|
7.60
|
7.59
|
7.60
|
7.60
|
4.95
|
4,100
|
|
2/11/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.59
|
7.59
|
7.59
|
4.94
|
7,110
|
|
2/10/2020
|
-0.01 / -0.13%
|
7.55
|
7.59
|
7.50
|
7.59
|
7.58
|
4.94
|
5,010
|
|
2/7/2020
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.51
|
4.95
|
19,450
|
|
2/6/2020
|
-0.10 / -1.32%
|
7.58
|
7.58
|
7.50
|
7.50
|
7.52
|
4.88
|
12,500
|
|
2/5/2020
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.55
|
4.95
|
2,080
|
|
2/4/2020
|
-0.05 / -0.66%
|
7.31
|
7.56
|
7.31
|
7.50
|
7.51
|
4.88
|
5,060
|
|
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
|
|
|