|
Closing price on 1/20/2017
|
|
| Open |
12.60 |
| High |
12.95 |
| Low |
12.60 |
| Volume |
17,360 |
| Split-adjusted Price |
6.14 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2017
|
0.00 / 0.00%
|
12.60
|
12.95
|
12.60
|
12.95
|
12.73
|
6.14
|
17,360
|
|
|
1/19/2017
|
+0.45 / +3.60%
|
12.95
|
13.00
|
12.45
|
12.95
|
12.84
|
6.14
|
250
|
|
|
1/18/2017
|
-0.40 / -3.10%
|
12.10
|
12.90
|
12.10
|
12.50
|
12.40
|
5.93
|
5,080
|
|
|
1/17/2017
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.20
|
12.90
|
12.50
|
6.12
|
1,200
|
|
|
1/16/2017
|
+0.20 / +1.57%
|
13.40
|
13.40
|
12.20
|
12.90
|
12.98
|
6.12
|
100
|
|
|
1/13/2017
|
+0.70 / +5.83%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.75
|
6.03
|
610
|
|
|
1/12/2017
|
-0.50 / -4.00%
|
12.00
|
13.00
|
12.00
|
12.00
|
12.77
|
5.69
|
530
|
|
|
1/11/2017
|
+0.60 / +5.04%
|
12.40
|
12.65
|
12.00
|
12.50
|
12.42
|
5.93
|
3,060
|
|
|
1/10/2017
|
-0.60 / -4.80%
|
12.45
|
12.45
|
11.90
|
11.90
|
12.18
|
5.65
|
80
|
|
|
1/9/2017
|
+0.70 / +5.93%
|
12.50
|
12.50
|
11.60
|
12.50
|
12.50
|
5.93
|
80
|
|
|
1/6/2017
|
-0.85 / -6.72%
|
11.80
|
12.45
|
11.80
|
11.80
|
11.96
|
5.60
|
50
|
|
|
1/5/2017
|
+0.15 / +1.20%
|
11.70
|
12.70
|
11.70
|
12.65
|
12.19
|
6.00
|
1,720
|
|
|
1/4/2017
|
-0.20 / -1.57%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.02
|
5.93
|
34,450
|
|
|
1/3/2017
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.00
|
12.70
|
12.50
|
6.03
|
880
|
|
|
12/30/2016
|
+0.50 / +4.07%
|
12.80
|
12.80
|
11.60
|
12.80
|
12.50
|
6.07
|
2,260
|
|
|
12/29/2016
|
-0.55 / -4.28%
|
12.10
|
12.85
|
12.10
|
12.30
|
12.50
|
5.84
|
880
|
|
|
12/28/2016
|
-0.55 / -4.10%
|
12.50
|
13.00
|
12.50
|
12.85
|
12.61
|
6.10
|
1,180
|
|
|
12/27/2016
|
+0.60 / +4.69%
|
12.80
|
13.50
|
11.95
|
13.40
|
12.59
|
6.36
|
2,860
|
|
|
12/26/2016
|
0.00 / 0.00%
|
12.00
|
12.80
|
11.95
|
12.80
|
11.97
|
6.07
|
1,170
|
|
|
12/23/2016
|
-0.20 / -1.54%
|
12.30
|
13.00
|
12.10
|
12.80
|
12.12
|
6.07
|
1,650
|
|
|
12/22/2016
|
-0.60 / -4.41%
|
12.65
|
13.60
|
12.65
|
13.00
|
13.33
|
6.17
|
600
|
|
|
12/21/2016
|
0.00 / 0.00%
|
12.65
|
13.60
|
12.65
|
13.60
|
13.49
|
6.45
|
1,260
|
|
|
12/20/2016
|
0.00 / 0.00%
|
12.70
|
13.60
|
12.65
|
13.60
|
13.14
|
6.45
|
2,620
|
|
|
12/19/2016
|
+0.80 / +6.25%
|
12.80
|
13.60
|
12.80
|
13.60
|
13.20
|
6.45
|
210
|
|
|
12/16/2016
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.07
|
60
|
|
|
12/15/2016
|
-0.15 / -1.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.69
|
10
|
|
|
12/14/2016
|
-0.90 / -6.90%
|
12.15
|
13.10
|
12.15
|
12.15
|
12.39
|
5.77
|
3,550
|
|
|
12/13/2016
|
-0.95 / -6.79%
|
13.05
|
13.05
|
13.05
|
13.05
|
13.05
|
6.19
|
50
|
|
|
12/12/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.64
|
0
|
|
|
12/9/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.64
|
210
|
|
|