|
Closing price on 10/2/2014
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
10.90 |
| Volume |
230 |
| Split-adjusted Price |
4.34 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
10.90
|
11.70
|
11.70
|
4.34
|
230
|
|
|
10/1/2014
|
+0.30 / +2.63%
|
11.40
|
12.00
|
10.70
|
11.70
|
11.70
|
4.34
|
1,000
|
|
|
9/30/2014
|
-0.10 / -0.87%
|
11.50
|
11.80
|
10.80
|
11.40
|
11.40
|
4.23
|
1,240
|
|
|
9/29/2014
|
+0.50 / +4.55%
|
11.30
|
11.60
|
10.60
|
11.50
|
11.50
|
4.27
|
1,390
|
|
|
9/26/2014
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.08
|
50
|
|
|
9/25/2014
|
+0.40 / +3.51%
|
10.70
|
11.90
|
10.70
|
11.80
|
11.80
|
4.38
|
2,070
|
|
|
9/24/2014
|
+0.50 / +4.59%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
4.23
|
1,060
|
|
|
9/23/2014
|
+0.30 / +2.83%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.90
|
4.04
|
820
|
|
|
9/22/2014
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
3.93
|
12,000
|
|
|
9/19/2014
|
+0.10 / +0.93%
|
11.40
|
11.40
|
10.60
|
10.80
|
10.80
|
4.01
|
1,110
|
|
|
9/18/2014
|
-0.70 / -6.14%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.70
|
3.97
|
1,000
|
|
|
9/17/2014
|
+0.40 / +3.64%
|
10.50
|
11.50
|
10.50
|
11.40
|
11.40
|
4.23
|
7,250
|
|
|
9/16/2014
|
-0.30 / -2.65%
|
11.20
|
11.20
|
10.60
|
11.00
|
11.00
|
4.08
|
690
|
|
|
9/15/2014
|
+0.50 / +4.63%
|
11.00
|
11.30
|
10.40
|
11.30
|
11.30
|
4.19
|
2,980
|
|
|
9/12/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.01
|
3,200
|
|
|
9/11/2014
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.01
|
140
|
|
|
9/10/2014
|
-0.10 / -0.96%
|
11.00
|
11.00
|
10.20
|
10.30
|
10.30
|
3.82
|
210
|
|
|
9/9/2014
|
-0.60 / -5.45%
|
10.50
|
10.90
|
10.40
|
10.40
|
10.40
|
3.86
|
170
|
|
|
9/8/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.08
|
1,790
|
|
|
9/5/2014
|
+0.20 / +1.85%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
4.08
|
2,240
|
|
|
9/4/2014
|
+0.30 / +2.86%
|
11.00
|
11.00
|
10.30
|
10.80
|
10.80
|
4.01
|
4,480
|
|
|
9/3/2014
|
-0.20 / -1.87%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
3.89
|
910
|
|
|
8/29/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.97
|
300
|
|
|
8/28/2014
|
+0.40 / +3.88%
|
10.20
|
10.80
|
10.20
|
10.70
|
10.70
|
3.97
|
1,100
|
|
|
8/27/2014
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
3.82
|
1,050
|
|
|
8/26/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.93
|
0
|
|
|
8/25/2014
|
+0.40 / +3.92%
|
10.80
|
10.80
|
10.30
|
10.60
|
10.60
|
3.93
|
220
|
|
|
8/22/2014
|
-0.50 / -4.67%
|
10.50
|
10.90
|
10.20
|
10.20
|
10.20
|
3.78
|
1,040
|
|
|
8/21/2014
|
+0.30 / +2.88%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.70
|
3.97
|
1,100
|
|
|
8/20/2014
|
+0.30 / +2.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
3.86
|
30
|
|
|