Closing price on 5/22/2020
|
|
Open |
7.25 |
High |
7.25 |
Low |
7.19 |
Volume |
7,540 |
Split-adjusted Price |
4.72 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2020
|
0.00 / 0.00%
|
7.25
|
7.25
|
7.19
|
7.25
|
7.24
|
4.72
|
7,540
|
|
5/21/2020
|
+0.10 / +1.40%
|
7.15
|
7.25
|
7.15
|
7.25
|
7.24
|
4.72
|
13,820
|
|
5/20/2020
|
+0.05 / +0.70%
|
7.10
|
7.15
|
7.10
|
7.15
|
7.12
|
4.66
|
15,170
|
|
5/19/2020
|
+0.03 / +0.42%
|
7.08
|
7.12
|
7.07
|
7.10
|
7.08
|
4.62
|
23,590
|
|
5/18/2020
|
+0.01 / +0.14%
|
7.06
|
7.09
|
7.06
|
7.07
|
7.07
|
4.60
|
8,940
|
|
5/15/2020
|
+0.06 / +0.86%
|
7.12
|
7.30
|
7.06
|
7.06
|
7.22
|
4.60
|
20,790
|
|
5/14/2020
|
+0.01 / +0.14%
|
7.05
|
7.15
|
7.00
|
7.00
|
7.08
|
4.56
|
36,730
|
|
5/13/2020
|
+0.04 / +0.58%
|
7.00
|
7.00
|
6.92
|
6.99
|
6.97
|
4.55
|
14,490
|
|
5/12/2020
|
-0.05 / -0.71%
|
7.00
|
7.00
|
6.93
|
6.95
|
6.97
|
4.53
|
20,800
|
|
5/11/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.02
|
4.56
|
30,620
|
|
5/8/2020
|
0.00 / 0.00%
|
6.98
|
7.10
|
6.98
|
7.00
|
6.99
|
4.56
|
11,870
|
|
5/7/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.96
|
7.00
|
6.99
|
4.56
|
13,160
|
|
5/6/2020
|
+0.07 / +1.01%
|
6.93
|
7.00
|
6.93
|
7.00
|
6.98
|
4.56
|
39,810
|
|
5/5/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.93
|
6.93
|
6.95
|
4.51
|
80,430
|
|
5/4/2020
|
+0.07 / +1.02%
|
7.03
|
7.03
|
6.90
|
6.93
|
6.98
|
4.51
|
29,220
|
|
4/29/2020
|
+0.01 / +0.15%
|
6.86
|
6.90
|
6.86
|
6.86
|
6.87
|
4.47
|
22,720
|
|
4/28/2020
|
0.00 / 0.00%
|
6.96
|
6.96
|
6.61
|
6.85
|
6.90
|
4.46
|
10,730
|
|
4/27/2020
|
-0.04 / -0.58%
|
6.89
|
6.90
|
6.80
|
6.85
|
6.85
|
4.46
|
26,120
|
|
4/24/2020
|
0.00 / 0.00%
|
6.95
|
6.95
|
6.89
|
6.89
|
6.94
|
4.49
|
15,120
|
|
4/23/2020
|
+0.09 / +1.32%
|
6.72
|
7.05
|
6.72
|
6.89
|
6.89
|
4.49
|
35,580
|
|
4/22/2020
|
-0.20 / -2.86%
|
6.91
|
7.00
|
6.80
|
6.80
|
6.86
|
4.43
|
118,560
|
|
4/21/2020
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.05
|
4.56
|
18,870
|
|
4/20/2020
|
+0.25 / +3.65%
|
6.84
|
7.10
|
6.84
|
7.10
|
7.03
|
4.62
|
9,820
|
|
4/17/2020
|
+0.15 / +2.24%
|
6.75
|
6.89
|
6.75
|
6.85
|
6.80
|
4.46
|
12,940
|
|
4/16/2020
|
+0.05 / +0.75%
|
6.72
|
6.72
|
6.70
|
6.70
|
6.71
|
4.36
|
11,120
|
|
4/15/2020
|
+0.01 / +0.15%
|
6.65
|
6.70
|
6.52
|
6.65
|
6.63
|
4.33
|
23,540
|
|
4/14/2020
|
-0.06 / -0.90%
|
6.66
|
6.70
|
6.64
|
6.64
|
6.65
|
4.32
|
21,800
|
|
4/13/2020
|
-0.03 / -0.45%
|
6.74
|
6.74
|
6.60
|
6.70
|
6.70
|
4.36
|
3,530
|
|
4/10/2020
|
+0.13 / +1.97%
|
6.74
|
6.78
|
6.60
|
6.73
|
6.69
|
4.38
|
24,050
|
|
4/9/2020
|
+0.24 / +3.77%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.49
|
4.30
|
27,720
|
|
|