|
Closing price on 2/6/2015
|
|
| Open |
12.10 |
| High |
12.80 |
| Low |
12.10 |
| Volume |
810 |
| Split-adjusted Price |
4.75 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2015
|
-0.20 / -1.54%
|
12.10
|
12.80
|
12.10
|
12.80
|
12.80
|
4.75
|
810
|
|
|
2/5/2015
|
+0.10 / +0.78%
|
12.10
|
13.00
|
12.10
|
13.00
|
13.00
|
4.82
|
1,340
|
|
|
2/4/2015
|
0.00 / 0.00%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.90
|
4.78
|
530
|
|
|
2/3/2015
|
+0.10 / +0.78%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.90
|
4.78
|
770
|
|
|
2/2/2015
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.00
|
12.80
|
12.80
|
4.75
|
60
|
|
|
1/30/2015
|
+0.70 / +5.74%
|
12.80
|
12.90
|
12.20
|
12.90
|
12.90
|
4.78
|
3,210
|
|
|
1/29/2015
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.20
|
4.52
|
310
|
|
|
1/28/2015
|
+0.50 / +4.24%
|
12.50
|
12.50
|
11.60
|
12.30
|
12.30
|
4.56
|
130
|
|
|
1/27/2015
|
-0.70 / -5.60%
|
12.50
|
12.50
|
11.80
|
11.80
|
11.80
|
4.38
|
220
|
|
|
1/26/2015
|
-0.10 / -0.79%
|
11.80
|
12.50
|
11.80
|
12.50
|
12.50
|
4.64
|
390
|
|
|
1/23/2015
|
+0.20 / +1.61%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.60
|
4.67
|
260
|
|
|
1/22/2015
|
-0.10 / -0.80%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.40
|
4.60
|
20
|
|
|
1/21/2015
|
-0.20 / -1.57%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.50
|
4.64
|
30
|
|
|
1/20/2015
|
+0.20 / +1.60%
|
12.50
|
13.00
|
12.00
|
12.70
|
12.70
|
4.71
|
1,000
|
|
|
1/19/2015
|
-0.10 / -0.79%
|
12.90
|
12.90
|
12.00
|
12.50
|
12.50
|
4.64
|
130
|
|
|
1/16/2015
|
-0.10 / -0.79%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
4.67
|
1,610
|
|
|
1/15/2015
|
0.00 / 0.00%
|
11.90
|
12.70
|
11.90
|
12.70
|
12.70
|
4.71
|
280
|
|
|
1/14/2015
|
+0.30 / +2.42%
|
12.80
|
12.80
|
12.00
|
12.70
|
12.70
|
4.71
|
1,020
|
|
|
1/13/2015
|
-0.40 / -3.13%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
4.60
|
60
|
|
|
1/12/2015
|
0.00 / 0.00%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.80
|
4.75
|
120
|
|
|
1/9/2015
|
+0.40 / +3.23%
|
12.40
|
12.80
|
11.80
|
12.80
|
12.80
|
4.75
|
1,410
|
|
|
1/8/2015
|
+0.80 / +6.90%
|
11.70
|
12.40
|
11.70
|
12.40
|
12.40
|
4.60
|
1,540
|
|
|
1/7/2015
|
-0.10 / -0.85%
|
11.70
|
12.50
|
11.60
|
11.60
|
11.60
|
4.30
|
380
|
|
|
1/6/2015
|
-0.30 / -2.50%
|
12.00
|
12.70
|
11.70
|
11.70
|
11.70
|
4.34
|
2,150
|
|
|
1/5/2015
|
-0.70 / -5.51%
|
12.70
|
13.00
|
12.00
|
12.00
|
12.00
|
4.45
|
2,350
|
|
|
12/31/2014
|
+0.80 / +6.72%
|
12.00
|
12.70
|
11.20
|
12.70
|
12.70
|
4.71
|
1,110
|
|
|
12/30/2014
|
+0.60 / +5.31%
|
12.00
|
12.00
|
11.20
|
11.90
|
11.90
|
4.41
|
50
|
|
|
12/29/2014
|
-0.70 / -5.83%
|
12.00
|
12.60
|
11.20
|
11.30
|
11.30
|
4.19
|
2,120
|
|
|
12/26/2014
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
4.45
|
450
|
|
|
12/25/2014
|
+0.60 / +5.36%
|
11.10
|
11.90
|
11.10
|
11.80
|
11.80
|
4.38
|
2,160
|
|
|