|
Closing price on 1/7/2015
|
|
| Open |
11.70 |
| High |
12.50 |
| Low |
11.60 |
| Volume |
380 |
| Split-adjusted Price |
4.30 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2015
|
-0.10 / -0.85%
|
11.70
|
12.50
|
11.60
|
11.60
|
11.60
|
4.30
|
380
|
|
|
1/6/2015
|
-0.30 / -2.50%
|
12.00
|
12.70
|
11.70
|
11.70
|
11.70
|
4.34
|
2,150
|
|
|
1/5/2015
|
-0.70 / -5.51%
|
12.70
|
13.00
|
12.00
|
12.00
|
12.00
|
4.45
|
2,350
|
|
|
12/31/2014
|
+0.80 / +6.72%
|
12.00
|
12.70
|
11.20
|
12.70
|
12.70
|
4.71
|
1,110
|
|
|
12/30/2014
|
+0.60 / +5.31%
|
12.00
|
12.00
|
11.20
|
11.90
|
11.90
|
4.41
|
50
|
|
|
12/29/2014
|
-0.70 / -5.83%
|
12.00
|
12.60
|
11.20
|
11.30
|
11.30
|
4.19
|
2,120
|
|
|
12/26/2014
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
4.45
|
450
|
|
|
12/25/2014
|
+0.60 / +5.36%
|
11.10
|
11.90
|
11.10
|
11.80
|
11.80
|
4.38
|
2,160
|
|
|
12/24/2014
|
-0.70 / -5.88%
|
12.50
|
12.50
|
11.20
|
11.20
|
11.20
|
4.15
|
140
|
|
|
12/23/2014
|
-0.80 / -6.30%
|
12.90
|
12.90
|
11.90
|
11.90
|
11.90
|
4.41
|
1,400
|
|
|
12/22/2014
|
+0.70 / +5.83%
|
12.00
|
12.80
|
11.20
|
12.70
|
12.70
|
4.71
|
2,730
|
|
|
12/19/2014
|
+0.10 / +0.84%
|
12.20
|
12.70
|
11.20
|
12.00
|
12.00
|
4.45
|
220
|
|
|
12/18/2014
|
+0.70 / +6.25%
|
11.90
|
11.90
|
11.00
|
11.90
|
11.90
|
4.41
|
60
|
|
|
12/17/2014
|
-0.80 / -6.67%
|
12.40
|
12.80
|
11.20
|
11.20
|
11.20
|
4.15
|
250
|
|
|
12/16/2014
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.60
|
12.00
|
12.00
|
4.45
|
60
|
|
|
12/15/2014
|
-0.40 / -3.28%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.38
|
100
|
|
|
12/12/2014
|
-0.20 / -1.61%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.20
|
4.52
|
8,500
|
|
|
12/11/2014
|
0.00 / 0.00%
|
11.70
|
12.40
|
11.70
|
12.40
|
12.40
|
4.60
|
5,150
|
|
|
12/10/2014
|
-0.10 / -0.80%
|
13.00
|
13.00
|
11.70
|
12.40
|
12.40
|
4.60
|
5,520
|
|
|
12/9/2014
|
0.00 / 0.00%
|
12.00
|
12.50
|
11.70
|
12.50
|
12.50
|
4.64
|
2,740
|
|
|
12/8/2014
|
-0.30 / -2.34%
|
12.50
|
13.00
|
12.00
|
12.50
|
12.50
|
4.64
|
14,350
|
|
|
12/5/2014
|
+0.40 / +3.23%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.80
|
4.75
|
740
|
|
|
12/4/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.60
|
220
|
|
|
12/3/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.60
|
240
|
|
|
12/2/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.60
|
270
|
|
|
12/1/2014
|
+0.40 / +3.33%
|
12.00
|
12.70
|
11.40
|
12.40
|
12.40
|
4.60
|
5,080
|
|
|
11/28/2014
|
+0.60 / +5.26%
|
12.10
|
12.10
|
11.50
|
12.00
|
12.00
|
4.45
|
6,030
|
|
|
11/27/2014
|
-0.50 / -4.20%
|
12.50
|
12.50
|
11.40
|
11.40
|
11.40
|
4.23
|
690
|
|
|
11/26/2014
|
-0.80 / -6.30%
|
12.70
|
12.70
|
11.90
|
11.90
|
11.90
|
4.41
|
3,130
|
|
|
11/25/2014
|
-0.10 / -0.78%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.70
|
4.71
|
2,420
|
|
|