|
Closing price on 11/5/2014
|
|
| Open |
12.10 |
| High |
12.80 |
| Low |
12.00 |
| Volume |
1,990 |
| Split-adjusted Price |
4.64 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2014
|
-0.40 / -3.10%
|
12.10
|
12.80
|
12.00
|
12.50
|
12.50
|
4.64
|
1,990
|
|
|
11/4/2014
|
-0.50 / -3.73%
|
12.60
|
13.10
|
12.60
|
12.90
|
12.90
|
4.78
|
2,020
|
|
|
11/3/2014
|
+0.60 / +4.69%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
4.97
|
1,470
|
|
|
10/31/2014
|
0.00 / 0.00%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.80
|
4.75
|
160
|
|
|
10/30/2014
|
-0.20 / -1.54%
|
12.20
|
12.80
|
12.10
|
12.80
|
12.80
|
4.75
|
60
|
|
|
10/29/2014
|
+0.30 / +2.36%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.82
|
10
|
|
|
10/28/2014
|
0.00 / 0.00%
|
13.10
|
13.20
|
11.90
|
12.70
|
12.70
|
4.71
|
800
|
|
|
10/27/2014
|
-0.40 / -3.05%
|
13.20
|
13.50
|
12.20
|
12.70
|
12.70
|
4.71
|
980
|
|
|
10/24/2014
|
+0.20 / +1.55%
|
12.90
|
13.30
|
12.00
|
13.10
|
13.10
|
4.86
|
3,490
|
|
|
10/23/2014
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.90
|
4.78
|
130
|
|
|
10/22/2014
|
+0.60 / +4.92%
|
12.20
|
13.00
|
11.50
|
12.80
|
12.80
|
4.75
|
2,550
|
|
|
10/21/2014
|
+0.70 / +6.09%
|
11.50
|
12.30
|
11.50
|
12.20
|
12.20
|
4.52
|
4,240
|
|
|
10/20/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.27
|
100
|
|
|
10/17/2014
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
4.27
|
120
|
|
|
10/16/2014
|
+0.60 / +5.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.27
|
20
|
|
|
10/15/2014
|
-0.60 / -5.22%
|
11.90
|
11.90
|
10.90
|
10.90
|
10.90
|
4.04
|
120
|
|
|
10/14/2014
|
-0.10 / -0.86%
|
11.60
|
11.60
|
10.90
|
11.50
|
11.50
|
4.27
|
110
|
|
|
10/13/2014
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.30
|
50
|
|
|
10/10/2014
|
+0.20 / +1.74%
|
11.50
|
12.00
|
11.00
|
11.70
|
11.70
|
4.34
|
930
|
|
|
10/9/2014
|
0.00 / 0.00%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.50
|
4.27
|
30
|
|
|
10/8/2014
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.00
|
11.50
|
11.50
|
4.27
|
2,710
|
|
|
10/7/2014
|
+0.10 / +0.88%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
4.27
|
380
|
|
|
10/6/2014
|
+0.10 / +0.88%
|
10.80
|
11.80
|
10.80
|
11.40
|
11.40
|
4.23
|
1,230
|
|
|
10/3/2014
|
-0.40 / -3.42%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
4.19
|
1,110
|
|
|
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
|
|
|