|
Closing price on 3/7/2017
|
|
| Open |
15.00 |
| High |
15.65 |
| Low |
13.85 |
| Volume |
2,400 |
| Split-adjusted Price |
6.62 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2017
|
-0.70 / -4.78%
|
15.00
|
15.65
|
13.85
|
13.95
|
14.17
|
6.62
|
2,400
|
|
|
3/6/2017
|
-1.05 / -6.69%
|
15.75
|
15.80
|
14.65
|
14.65
|
15.21
|
6.95
|
3,960
|
|
|
3/3/2017
|
-0.05 / -0.32%
|
15.80
|
16.40
|
14.70
|
15.70
|
15.15
|
7.45
|
2,640
|
|
|
3/2/2017
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
7.47
|
50
|
|
|
3/1/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
14.65
|
15.75
|
15.68
|
7.47
|
1,850
|
|
|
2/28/2017
|
+0.35 / +2.27%
|
14.35
|
15.75
|
14.35
|
15.75
|
15.27
|
7.47
|
4,060
|
|
|
2/27/2017
|
+1.00 / +6.94%
|
14.60
|
15.40
|
13.50
|
15.40
|
15.13
|
7.31
|
3,370
|
|
|
2/24/2017
|
-0.45 / -3.03%
|
13.85
|
15.50
|
13.85
|
14.40
|
14.07
|
6.83
|
6,610
|
|
|
2/23/2017
|
-1.05 / -6.60%
|
14.80
|
15.80
|
14.80
|
14.85
|
14.96
|
7.05
|
2,740
|
|
|
2/22/2017
|
0.00 / 0.00%
|
14.80
|
15.90
|
14.80
|
15.90
|
15.56
|
7.54
|
1,350
|
|
|
2/21/2017
|
+0.10 / +0.63%
|
14.70
|
16.20
|
14.70
|
15.90
|
14.81
|
7.54
|
810
|
|
|
2/20/2017
|
+0.50 / +3.27%
|
16.00
|
16.00
|
14.50
|
15.80
|
15.46
|
7.50
|
9,570
|
|
|
2/17/2017
|
+1.00 / +6.99%
|
13.70
|
15.30
|
13.30
|
15.30
|
13.91
|
7.26
|
9,420
|
|
|
2/16/2017
|
+0.90 / +6.72%
|
13.00
|
14.30
|
13.00
|
14.30
|
13.28
|
6.79
|
15,590
|
|
|
2/15/2017
|
0.00 / 0.00%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.20
|
6.36
|
1,550
|
|
|
2/14/2017
|
+0.40 / +3.08%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.12
|
6.36
|
23,010
|
|
|
2/13/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.17
|
8,000
|
|
|
2/10/2017
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.98
|
6.17
|
16,050
|
|
|
2/9/2017
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.94
|
6.12
|
19,160
|
|
|
2/8/2017
|
-0.10 / -0.76%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.87
|
6.17
|
6,680
|
|
|
2/7/2017
|
+0.10 / +0.77%
|
13.60
|
13.60
|
13.00
|
13.10
|
13.08
|
6.22
|
14,450
|
|
|
2/6/2017
|
-0.50 / -3.70%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.12
|
6.17
|
7,090
|
|
|
2/3/2017
|
-0.70 / -4.93%
|
13.50
|
14.20
|
13.50
|
13.50
|
13.56
|
6.41
|
590
|
|
|
2/2/2017
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.74
|
30
|
|
|
1/25/2017
|
+0.70 / +5.22%
|
13.50
|
14.30
|
13.50
|
14.10
|
13.69
|
6.69
|
7,450
|
|
|
1/24/2017
|
+0.40 / +3.08%
|
13.50
|
13.50
|
12.60
|
13.40
|
13.25
|
6.36
|
90
|
|
|
1/23/2017
|
+0.05 / +0.39%
|
12.95
|
13.00
|
12.95
|
13.00
|
12.98
|
6.17
|
100
|
|
|
1/20/2017
|
0.00 / 0.00%
|
12.60
|
12.95
|
12.60
|
12.95
|
12.73
|
6.14
|
17,360
|
|
|
1/19/2017
|
+0.45 / +3.60%
|
12.95
|
13.00
|
12.45
|
12.95
|
12.84
|
6.14
|
250
|
|
|
1/18/2017
|
-0.40 / -3.10%
|
12.10
|
12.90
|
12.10
|
12.50
|
12.40
|
5.93
|
5,080
|
|
|