|
Closing price on 10/15/2014
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
10.90 |
| Volume |
120 |
| Split-adjusted Price |
4.45 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2014
|
-0.60 / -5.22%
|
11.90
|
11.90
|
10.90
|
10.90
|
10.90
|
4.45
|
120
|
|
|
10/14/2014
|
-0.10 / -0.86%
|
11.60
|
11.60
|
10.90
|
11.50
|
11.50
|
4.70
|
110
|
|
|
10/13/2014
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.74
|
50
|
|
|
10/10/2014
|
+0.20 / +1.74%
|
11.50
|
12.00
|
11.00
|
11.70
|
11.70
|
4.78
|
930
|
|
|
10/9/2014
|
0.00 / 0.00%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.50
|
4.70
|
30
|
|
|
10/8/2014
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.00
|
11.50
|
11.50
|
4.70
|
2,710
|
|
|
10/7/2014
|
+0.10 / +0.88%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
4.70
|
380
|
|
|
10/6/2014
|
+0.10 / +0.88%
|
10.80
|
11.80
|
10.80
|
11.40
|
11.40
|
4.66
|
1,230
|
|
|
10/3/2014
|
-0.40 / -3.42%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
4.61
|
1,110
|
|
|
10/2/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
10.90
|
11.70
|
11.70
|
4.78
|
230
|
|
|
10/1/2014
|
+0.30 / +2.63%
|
11.40
|
12.00
|
10.70
|
11.70
|
11.70
|
4.78
|
1,000
|
|
|
9/30/2014
|
-0.10 / -0.87%
|
11.50
|
11.80
|
10.80
|
11.40
|
11.40
|
4.66
|
1,240
|
|
|
9/29/2014
|
+0.50 / +4.55%
|
11.30
|
11.60
|
10.60
|
11.50
|
11.50
|
4.70
|
1,390
|
|
|
9/26/2014
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.49
|
50
|
|
|
9/25/2014
|
+0.40 / +3.51%
|
10.70
|
11.90
|
10.70
|
11.80
|
11.80
|
4.82
|
2,070
|
|
|
9/24/2014
|
+0.50 / +4.59%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
4.66
|
1,060
|
|
|
9/23/2014
|
+0.30 / +2.83%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.90
|
4.45
|
820
|
|
|
9/22/2014
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
4.33
|
12,000
|
|
|
9/19/2014
|
+0.10 / +0.93%
|
11.40
|
11.40
|
10.60
|
10.80
|
10.80
|
4.41
|
1,110
|
|
|
9/18/2014
|
-0.70 / -6.14%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.70
|
4.37
|
1,000
|
|
|
9/17/2014
|
+0.40 / +3.64%
|
10.50
|
11.50
|
10.50
|
11.40
|
11.40
|
4.66
|
7,250
|
|
|
9/16/2014
|
-0.30 / -2.65%
|
11.20
|
11.20
|
10.60
|
11.00
|
11.00
|
4.49
|
690
|
|
|
9/15/2014
|
+0.50 / +4.63%
|
11.00
|
11.30
|
10.40
|
11.30
|
11.30
|
4.61
|
2,980
|
|
|
9/12/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.41
|
3,200
|
|
|
9/11/2014
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.41
|
140
|
|
|
9/10/2014
|
-0.10 / -0.96%
|
11.00
|
11.00
|
10.20
|
10.30
|
10.30
|
4.21
|
210
|
|
|
9/9/2014
|
-0.60 / -5.45%
|
10.50
|
10.90
|
10.40
|
10.40
|
10.40
|
4.25
|
170
|
|
|
9/8/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.49
|
1,790
|
|
|
9/5/2014
|
+0.20 / +1.85%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
4.49
|
2,240
|
|
|
9/4/2014
|
+0.30 / +2.86%
|
11.00
|
11.00
|
10.30
|
10.80
|
10.80
|
4.41
|
4,480
|
|
|