|
Closing price on 1/8/2014
|
|
| Open |
10.70 |
| High |
12.00 |
| Low |
10.70 |
| Volume |
4,940 |
| Split-adjusted Price |
4.57 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2014
|
+0.50 / +4.35%
|
10.70
|
12.00
|
10.70
|
12.00
|
12.00
|
4.57
|
4,940
|
|
|
1/7/2014
|
-0.20 / -1.71%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.50
|
4.38
|
160
|
|
|
1/6/2014
|
+0.10 / +0.86%
|
11.00
|
12.10
|
11.00
|
11.70
|
11.70
|
4.45
|
3,250
|
|
|
1/3/2014
|
-0.10 / -0.85%
|
10.90
|
11.70
|
10.90
|
11.60
|
11.60
|
4.42
|
5,540
|
|
|
1/2/2014
|
0.00 / 0.00%
|
11.70
|
11.90
|
10.90
|
11.70
|
11.70
|
4.45
|
9,640
|
|
|
12/31/2013
|
0.00 / 0.00%
|
12.20
|
12.20
|
10.90
|
11.70
|
11.70
|
4.45
|
16,060
|
|
|
12/30/2013
|
+0.40 / +3.54%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.70
|
4.45
|
5,600
|
|
|
12/27/2013
|
+0.20 / +1.80%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
4.30
|
3,900
|
|
|
12/26/2013
|
+0.10 / +0.91%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
4.23
|
5,190
|
|
|
12/25/2013
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
4.19
|
6,810
|
|
|
12/24/2013
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
4.15
|
13,810
|
|
|
12/23/2013
|
+0.10 / +0.96%
|
10.20
|
10.60
|
10.10
|
10.50
|
10.50
|
4.00
|
70,110
|
|
|
12/20/2013
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.40
|
3.96
|
190
|
|
|
12/19/2013
|
-0.20 / -1.90%
|
10.00
|
10.30
|
9.90
|
10.30
|
10.30
|
3.92
|
470
|
|
|
12/18/2013
|
-0.20 / -1.87%
|
10.00
|
10.60
|
10.00
|
10.50
|
10.50
|
4.00
|
2,300
|
|
|
12/17/2013
|
-0.20 / -1.83%
|
10.20
|
10.90
|
10.20
|
10.70
|
10.70
|
4.07
|
9,300
|
|
|
12/16/2013
|
0.00 / 0.00%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.90
|
4.15
|
10,360
|
|
|
12/13/2013
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.15
|
620
|
|
|
12/12/2013
|
+0.10 / +0.92%
|
10.30
|
11.00
|
10.20
|
11.00
|
11.00
|
4.19
|
1,610
|
|
|
12/11/2013
|
-0.10 / -0.91%
|
10.30
|
11.30
|
10.30
|
10.90
|
10.90
|
4.15
|
12,080
|
|
|
12/10/2013
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.19
|
700
|
|
|
12/9/2013
|
-0.20 / -1.67%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.80
|
4.49
|
210
|
|
|
12/6/2013
|
+0.10 / +0.84%
|
11.10
|
12.00
|
11.10
|
12.00
|
12.00
|
4.57
|
3,050
|
|
|
12/5/2013
|
-0.10 / -0.83%
|
11.70
|
11.90
|
11.20
|
11.90
|
11.90
|
4.53
|
1,560
|
|
|
12/4/2013
|
+0.30 / +2.56%
|
11.00
|
12.00
|
10.90
|
12.00
|
12.00
|
4.57
|
370
|
|
|
12/3/2013
|
+0.70 / +6.36%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.70
|
4.45
|
2,930
|
|
|
12/2/2013
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.00
|
11.00
|
11.00
|
4.19
|
3,010
|
|
|
11/29/2013
|
-0.70 / -6.25%
|
11.00
|
11.70
|
10.50
|
10.50
|
10.50
|
4.00
|
7,810
|
|
|
11/28/2013
|
+0.20 / +1.82%
|
10.40
|
11.40
|
10.30
|
11.20
|
11.20
|
4.26
|
9,120
|
|
|
11/27/2013
|
+0.70 / +6.80%
|
11.00
|
11.00
|
9.60
|
11.00
|
11.00
|
4.19
|
19,160
|
|
|