|
Closing price on 3/6/2015
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
11.60 |
| Volume |
2,210 |
| Split-adjusted Price |
4.52 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2015
|
+0.60 / +5.17%
|
12.10
|
12.20
|
11.60
|
12.20
|
12.20
|
4.52
|
2,210
|
|
|
3/5/2015
|
-0.60 / -4.92%
|
12.50
|
12.50
|
11.60
|
11.60
|
11.60
|
4.30
|
70
|
|
|
3/4/2015
|
-0.20 / -1.61%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.52
|
10
|
|
|
3/3/2015
|
-0.20 / -1.59%
|
12.00
|
12.50
|
11.80
|
12.40
|
12.40
|
4.60
|
1,250
|
|
|
3/2/2015
|
-0.20 / -1.56%
|
12.00
|
12.80
|
12.00
|
12.60
|
12.60
|
4.67
|
1,240
|
|
|
2/27/2015
|
+0.50 / +4.07%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.80
|
4.75
|
1,810
|
|
|
2/26/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.56
|
160
|
|
|
2/25/2015
|
-0.10 / -0.81%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.30
|
4.56
|
130
|
|
|
2/24/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.60
|
0
|
|
|
2/13/2015
|
-0.20 / -1.59%
|
11.90
|
12.40
|
11.80
|
12.40
|
12.40
|
4.60
|
1,570
|
|
|
2/12/2015
|
0.00 / 0.00%
|
11.80
|
12.70
|
11.80
|
12.60
|
12.60
|
4.67
|
2,190
|
|
|
2/11/2015
|
+0.10 / +0.80%
|
12.70
|
13.00
|
12.60
|
12.60
|
12.60
|
4.67
|
200
|
|
|
2/10/2015
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.64
|
20
|
|
|
2/9/2015
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.00
|
12.70
|
12.70
|
4.71
|
6,490
|
|
|
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
|
|
|