|
Closing price on 12/4/2015
|
|
| Open |
13.20 |
| High |
13.80 |
| Low |
12.40 |
| Volume |
1,820 |
| Split-adjusted Price |
5.78 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2015
|
-0.20 / -1.50%
|
13.20
|
13.80
|
12.40
|
13.10
|
13.19
|
5.78
|
1,820
|
|
|
12/3/2015
|
+0.40 / +3.10%
|
12.80
|
13.30
|
12.80
|
13.30
|
12.92
|
5.87
|
1,780
|
|
|
12/2/2015
|
+0.20 / +1.57%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.50
|
5.69
|
1,080
|
|
|
12/1/2015
|
-0.20 / -1.55%
|
12.00
|
12.90
|
12.00
|
12.70
|
12.05
|
5.60
|
830
|
|
|
11/30/2015
|
-0.30 / -2.27%
|
12.50
|
13.10
|
12.30
|
12.90
|
12.70
|
5.69
|
440
|
|
|
11/27/2015
|
+0.10 / +0.76%
|
13.10
|
13.40
|
12.20
|
13.20
|
12.35
|
5.83
|
6,720
|
|
|
11/26/2015
|
+0.70 / +5.65%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.16
|
5.78
|
1,140
|
|
|
11/25/2015
|
-0.90 / -6.77%
|
13.40
|
13.40
|
12.40
|
12.40
|
12.90
|
5.47
|
1,050
|
|
|
11/24/2015
|
-0.20 / -1.48%
|
12.60
|
13.40
|
12.60
|
13.30
|
12.98
|
5.87
|
880
|
|
|
11/23/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.96
|
210
|
|
|
11/20/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.96
|
220
|
|
|
11/19/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.96
|
320
|
|
|
11/18/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.96
|
230
|
|
|
11/17/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.96
|
60
|
|
|
11/16/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.96
|
0
|
|
|
11/13/2015
|
-0.20 / -1.46%
|
12.80
|
13.50
|
12.80
|
13.50
|
13.15
|
5.96
|
420
|
|
|
11/12/2015
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.05
|
160
|
|
|
11/11/2015
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.05
|
0
|
|
|
11/10/2015
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.05
|
110
|
|
|
11/9/2015
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.05
|
240
|
|
|
11/6/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.09
|
600
|
|
|
11/5/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.09
|
120
|
|
|
11/4/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.09
|
0
|
|
|
11/3/2015
|
-1.00 / -6.76%
|
14.80
|
15.80
|
13.80
|
13.80
|
13.94
|
6.09
|
2,870
|
|
|
11/2/2015
|
+0.80 / +5.71%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.40
|
6.53
|
270
|
|
|
10/30/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.18
|
700
|
|
|
10/29/2015
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.18
|
530
|
|
|
10/28/2015
|
+0.10 / +0.69%
|
13.90
|
15.00
|
13.40
|
14.50
|
13.73
|
6.40
|
4,660
|
|
|
10/27/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.36
|
0
|
|
|
10/26/2015
|
+0.50 / +3.60%
|
14.00
|
14.80
|
13.00
|
14.40
|
13.37
|
6.36
|
6,210
|
|
|