|
Closing price on 3/10/2014
|
|
| Open |
11.00 |
| High |
12.30 |
| Low |
10.80 |
| Volume |
11,990 |
| Split-adjusted Price |
4.57 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2014
|
-0.60 / -4.96%
|
11.00
|
12.30
|
10.80
|
11.50
|
11.50
|
4.57
|
11,990
|
|
|
3/7/2014
|
+0.40 / +3.42%
|
12.20
|
12.20
|
11.80
|
12.10
|
12.10
|
4.61
|
300
|
|
|
3/6/2014
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
4.45
|
100
|
|
|
3/5/2014
|
-0.60 / -4.80%
|
12.40
|
12.50
|
11.90
|
11.90
|
11.90
|
4.53
|
3,210
|
|
|
3/4/2014
|
-0.30 / -2.34%
|
12.00
|
12.60
|
12.00
|
12.50
|
12.50
|
4.76
|
2,130
|
|
|
3/3/2014
|
0.00 / 0.00%
|
12.80
|
13.30
|
12.00
|
12.80
|
12.80
|
4.87
|
2,050
|
|
|
2/28/2014
|
+0.60 / +4.92%
|
12.20
|
12.90
|
11.40
|
12.80
|
12.80
|
4.87
|
8,490
|
|
|
2/27/2014
|
+0.50 / +4.27%
|
12.00
|
12.50
|
10.90
|
12.20
|
12.20
|
4.65
|
4,940
|
|
|
2/26/2014
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.10
|
11.70
|
11.70
|
4.45
|
480
|
|
|
2/25/2014
|
+0.50 / +4.39%
|
11.40
|
12.00
|
11.00
|
11.90
|
11.90
|
4.53
|
3,620
|
|
|
2/24/2014
|
+0.20 / +1.79%
|
11.20
|
11.40
|
10.90
|
11.40
|
11.40
|
4.34
|
1,630
|
|
|
2/21/2014
|
-0.10 / -0.88%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.20
|
4.26
|
210
|
|
|
2/20/2014
|
-0.20 / -1.74%
|
11.50
|
11.50
|
10.80
|
11.30
|
11.30
|
4.30
|
580
|
|
|
2/19/2014
|
+0.10 / +0.88%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.50
|
4.38
|
4,320
|
|
|
2/18/2014
|
+0.50 / +4.59%
|
10.90
|
11.50
|
10.80
|
11.40
|
11.40
|
4.34
|
1,260
|
|
|
2/17/2014
|
-0.60 / -5.22%
|
11.50
|
12.30
|
10.80
|
10.90
|
10.90
|
4.15
|
2,120
|
|
|
2/14/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.90
|
11.50
|
11.50
|
4.38
|
1,860
|
|
|
2/13/2014
|
0.00 / 0.00%
|
11.40
|
11.50
|
10.90
|
11.50
|
11.50
|
4.38
|
6,180
|
|
|
2/12/2014
|
+0.60 / +5.50%
|
10.80
|
11.60
|
10.60
|
11.50
|
11.50
|
4.38
|
7,820
|
|
|
2/11/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.90
|
4.15
|
510
|
|
|
2/10/2014
|
+0.40 / +3.81%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.90
|
4.15
|
1,700
|
|
|
2/7/2014
|
-0.20 / -1.87%
|
10.70
|
11.30
|
10.50
|
10.50
|
10.50
|
4.00
|
1,850
|
|
|
2/6/2014
|
-0.80 / -6.96%
|
12.00
|
12.00
|
10.70
|
10.70
|
10.70
|
4.07
|
8,120
|
|
|
1/27/2014
|
+0.40 / +3.60%
|
11.00
|
11.50
|
10.40
|
11.50
|
11.50
|
4.38
|
5,880
|
|
|
1/24/2014
|
-0.10 / -0.89%
|
10.90
|
11.20
|
10.50
|
11.10
|
11.10
|
4.23
|
9,650
|
|
|
1/23/2014
|
-0.10 / -0.88%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.20
|
4.26
|
1,620
|
|
|
1/22/2014
|
-0.20 / -1.74%
|
11.50
|
11.50
|
10.70
|
11.30
|
11.30
|
4.30
|
6,170
|
|
|
1/21/2014
|
+0.70 / +6.48%
|
10.30
|
11.50
|
10.10
|
11.50
|
11.50
|
4.38
|
4,870
|
|
|
1/20/2014
|
-0.20 / -1.82%
|
11.10
|
11.10
|
10.30
|
10.80
|
10.80
|
4.11
|
3,240
|
|
|
1/17/2014
|
-0.20 / -1.79%
|
11.10
|
11.10
|
10.50
|
11.00
|
11.00
|
4.19
|
2,360
|
|
|