Closing price on 8/13/2020
|
|
Open |
6.65 |
High |
6.75 |
Low |
6.65 |
Volume |
14,480 |
Split-adjusted Price |
4.96 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/13/2020
|
+0.03 / +0.45%
|
6.65
|
6.75
|
6.65
|
6.75
|
6.70
|
4.96
|
14,480
|
|
8/12/2020
|
-0.03 / -0.44%
|
6.74
|
6.75
|
6.72
|
6.72
|
6.73
|
4.93
|
7,190
|
|
8/11/2020
|
0.00 / 0.00%
|
6.74
|
6.75
|
6.74
|
6.75
|
6.75
|
4.96
|
1,100
|
|
8/10/2020
|
0.00 / 0.00%
|
6.60
|
6.75
|
6.60
|
6.75
|
6.72
|
4.96
|
2,530
|
|
8/7/2020
|
+0.13 / +1.96%
|
6.44
|
6.75
|
6.43
|
6.75
|
6.71
|
4.96
|
1,640
|
|
8/6/2020
|
+0.02 / +0.30%
|
6.60
|
6.62
|
6.60
|
6.62
|
6.61
|
4.86
|
2,850
|
|
8/5/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.84
|
15,470
|
|
8/4/2020
|
+0.15 / +2.33%
|
6.50
|
6.69
|
6.50
|
6.60
|
6.57
|
4.84
|
28,770
|
|
8/3/2020
|
+0.15 / +2.38%
|
6.30
|
6.49
|
6.30
|
6.45
|
6.40
|
4.73
|
21,560
|
|
7/31/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.18
|
4.62
|
6,310
|
|
7/30/2020
|
+0.15 / +2.44%
|
6.25
|
6.30
|
6.23
|
6.30
|
6.29
|
4.62
|
24,640
|
|
7/29/2020
|
-0.05 / -0.81%
|
6.19
|
6.19
|
6.15
|
6.15
|
6.15
|
4.51
|
19,510
|
|
7/28/2020
|
+0.23 / +3.85%
|
5.97
|
6.20
|
5.97
|
6.20
|
6.18
|
4.55
|
48,220
|
|
7/27/2020
|
-0.43 / -6.72%
|
6.05
|
6.30
|
5.97
|
5.97
|
6.04
|
4.38
|
61,540
|
|
7/24/2020
|
-0.38 / -5.60%
|
6.76
|
6.76
|
6.31
|
6.40
|
6.59
|
4.70
|
84,100
|
|
7/23/2020
|
+0.03 / +0.44%
|
6.75
|
6.81
|
6.69
|
6.78
|
6.79
|
4.98
|
16,210
|
|
7/22/2020
|
-0.03 / -0.44%
|
6.72
|
6.82
|
6.72
|
6.75
|
6.75
|
4.96
|
50,780
|
|
7/21/2020
|
-0.01 / -0.15%
|
6.85
|
6.85
|
6.73
|
6.78
|
6.77
|
4.98
|
34,990
|
|
7/20/2020
|
-0.30 / -4.23%
|
7.09
|
7.09
|
6.77
|
6.79
|
6.81
|
4.98
|
105,130
|
|
7/17/2020
|
-0.02 / -0.28%
|
7.11
|
7.11
|
7.00
|
7.09
|
7.07
|
5.20
|
29,580
|
|
7/16/2020
|
+0.01 / +0.14%
|
7.10
|
7.11
|
7.07
|
7.11
|
7.08
|
5.22
|
14,830
|
|
7/15/2020
|
-0.87 / -10.92%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.10
|
5.21
|
27,170
|
|
7/14/2020
|
+0.02 / +0.25%
|
7.95
|
7.98
|
7.90
|
7.97
|
7.96
|
5.19
|
99,660
|
|
7/13/2020
|
-0.02 / -0.25%
|
7.83
|
7.98
|
7.83
|
7.95
|
7.95
|
5.18
|
63,770
|
|
7/10/2020
|
+0.04 / +0.50%
|
7.62
|
7.99
|
7.60
|
7.97
|
7.94
|
5.19
|
91,160
|
|
7/9/2020
|
+0.09 / +1.15%
|
7.85
|
7.93
|
7.84
|
7.93
|
7.85
|
5.16
|
110,350
|
|
7/8/2020
|
-0.01 / -0.13%
|
7.85
|
7.88
|
7.80
|
7.84
|
7.85
|
5.11
|
49,960
|
|
7/7/2020
|
+0.05 / +0.64%
|
7.80
|
7.95
|
7.80
|
7.85
|
7.86
|
5.11
|
84,910
|
|
7/6/2020
|
0.00 / 0.00%
|
7.80
|
7.85
|
7.76
|
7.80
|
7.80
|
5.08
|
107,170
|
|
7/3/2020
|
+0.04 / +0.52%
|
7.79
|
7.89
|
7.79
|
7.80
|
7.83
|
5.08
|
74,290
|
|
|