Closing price on 12/14/2012
|
|
Open |
7.50 |
High |
7.50 |
Low |
7.50 |
Volume |
230 |
Split-adjusted Price |
2.63 |
|
|
VTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/14/2012
|
-0.30 / -3.85%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.63
|
230
|
|
12/13/2012
|
-0.10 / -1.27%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
2.74
|
7,260
|
|
12/12/2012
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.90
|
2.77
|
1,080
|
|
12/11/2012
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.30
|
7.80
|
7.80
|
2.74
|
1,010
|
|
12/10/2012
|
-0.10 / -1.30%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.60
|
2.67
|
2,620
|
|
12/7/2012
|
+0.10 / +1.32%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.70
|
2.70
|
330
|
|
12/6/2012
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.60
|
2.67
|
1,000
|
|
12/5/2012
|
+0.30 / +4.11%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.60
|
2.67
|
1,510
|
|
12/4/2012
|
-0.30 / -3.95%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.56
|
900
|
|
12/3/2012
|
-0.10 / -1.30%
|
7.90
|
7.90
|
7.40
|
7.60
|
7.60
|
2.67
|
510
|
|
11/30/2012
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.70
|
2.70
|
2,490
|
|
11/29/2012
|
-0.30 / -3.90%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
2.60
|
1,060
|
|
11/28/2012
|
+0.20 / +2.67%
|
7.40
|
7.80
|
7.30
|
7.70
|
7.70
|
2.70
|
7,330
|
|
11/27/2012
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.50
|
2.63
|
4,430
|
|
11/26/2012
|
-0.30 / -3.80%
|
8.20
|
8.20
|
7.60
|
7.60
|
7.60
|
2.67
|
9,530
|
|
11/23/2012
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.77
|
550
|
|
11/22/2012
|
+0.20 / +2.70%
|
7.70
|
7.70
|
7.30
|
7.60
|
7.60
|
2.67
|
1,030
|
|
11/21/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
2.60
|
80
|
|
11/20/2012
|
+0.30 / +4.23%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.40
|
2.60
|
9,870
|
|
11/19/2012
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.49
|
500
|
|
11/16/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.53
|
0
|
|
11/15/2012
|
+0.30 / +4.35%
|
7.00
|
7.20
|
6.70
|
7.20
|
7.20
|
2.53
|
810
|
|
11/14/2012
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.42
|
50
|
|
11/13/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.46
|
6,590
|
|
11/12/2012
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.46
|
2,920
|
|
11/9/2012
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
2.35
|
70
|
|
11/8/2012
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
2.42
|
3,070
|
|
11/7/2012
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
2.32
|
850
|
|
11/6/2012
|
+0.30 / +4.69%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
2.35
|
20
|
|
11/5/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
2.25
|
720
|
|
|