|
Closing price on 12/4/2013
|
|
| Open |
11.00 |
| High |
12.00 |
| Low |
10.90 |
| Volume |
370 |
| Split-adjusted Price |
4.57 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/26/2013
|
+0.60 / +6.19%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.30
|
3.92
|
5,070
|
|
|
11/25/2013
|
+0.50 / +5.43%
|
9.80
|
9.80
|
9.20
|
9.70
|
9.70
|
3.69
|
2,050
|
|
|
11/22/2013
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.50
|
10
|
|
|
11/21/2013
|
-0.50 / -5.26%
|
9.70
|
9.80
|
9.00
|
9.00
|
9.00
|
3.43
|
7,850
|
|
|
11/20/2013
|
+0.60 / +6.74%
|
8.90
|
9.50
|
8.60
|
9.50
|
9.50
|
3.62
|
1,990
|
|
|
11/19/2013
|
-0.40 / -4.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.39
|
50
|
|
|
11/18/2013
|
+0.50 / +5.68%
|
8.40
|
9.30
|
8.40
|
9.30
|
9.30
|
3.54
|
80
|
|
|
11/15/2013
|
-0.50 / -5.38%
|
9.30
|
9.30
|
8.70
|
8.80
|
8.80
|
3.35
|
2,140
|
|
|
11/14/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.54
|
120
|
|
|
11/13/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.54
|
10
|
|
|
11/12/2013
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
3.54
|
70
|
|
|
11/11/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.54
|
0
|
|
|
11/8/2013
|
+0.30 / +3.33%
|
9.00
|
9.30
|
8.60
|
9.30
|
9.30
|
3.54
|
170
|
|
|
11/7/2013
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.43
|
240
|
|
|
11/6/2013
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
3.35
|
1,340
|
|
|
11/5/2013
|
+0.30 / +3.70%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.20
|
750
|
|
|
11/4/2013
|
-0.50 / -5.81%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.08
|
60
|
|
|
11/1/2013
|
-0.60 / -6.52%
|
8.60
|
9.10
|
8.60
|
8.60
|
8.60
|
3.27
|
40
|
|
|
10/31/2013
|
-0.10 / -1.08%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.20
|
3.50
|
170
|
|
|
10/30/2013
|
+0.20 / +2.20%
|
9.50
|
9.50
|
8.60
|
9.30
|
9.30
|
3.54
|
120
|
|
|
10/29/2013
|
+0.50 / +5.81%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.46
|
20
|
|
|
10/28/2013
|
-0.60 / -6.52%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.27
|
110
|
|
|
10/25/2013
|
-0.60 / -6.12%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.50
|
50
|
|
|
10/24/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.73
|
0
|
|
|