|
Closing price on 4/10/2014
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.20 |
| Volume |
80 |
| Split-adjusted Price |
4.15 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2014
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.20
|
11.50
|
11.50
|
4.15
|
80
|
|
|
4/8/2014
|
+0.10 / +0.86%
|
11.00
|
11.80
|
11.00
|
11.70
|
11.70
|
4.22
|
780
|
|
|
4/7/2014
|
-0.20 / -1.69%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.18
|
60
|
|
|
4/4/2014
|
-0.10 / -0.84%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.80
|
4.26
|
150
|
|
|
4/3/2014
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
4.29
|
1,550
|
|
|
4/2/2014
|
0.00 / 0.00%
|
11.00
|
11.50
|
10.80
|
11.50
|
11.50
|
4.15
|
6,590
|
|
|
4/1/2014
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
4.15
|
60
|
|
|
3/31/2014
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.29
|
220
|
|
|
3/28/2014
|
0.00 / 0.00%
|
11.00
|
12.00
|
10.70
|
11.40
|
11.40
|
4.11
|
10,330
|
|
|
3/27/2014
|
-0.60 / -5.00%
|
11.80
|
11.80
|
11.20
|
11.40
|
11.40
|
4.11
|
10,050
|
|
|
3/26/2014
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
4.33
|
350
|
|
|
3/25/2014
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
4.36
|
100
|
|
|
3/24/2014
|
+0.10 / +0.83%
|
12.30
|
12.30
|
11.70
|
12.10
|
12.10
|
4.36
|
1,730
|
|
|
3/21/2014
|
+0.10 / +0.84%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
4.33
|
1,270
|
|
|
3/20/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.90
|
4.29
|
1,210
|
|
|
3/19/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.90
|
4.29
|
1,300
|
|
|
3/18/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.90
|
4.29
|
190
|
|
|
3/17/2014
|
+0.30 / +2.59%
|
12.20
|
12.30
|
11.40
|
11.90
|
11.90
|
4.29
|
1,760
|
|
|
3/14/2014
|
-0.70 / -5.69%
|
12.90
|
12.90
|
11.60
|
11.60
|
11.60
|
4.18
|
90
|
|
|
3/13/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.60
|
12.30
|
12.30
|
4.44
|
1,280
|
|
|
3/12/2014
|
+0.30 / +2.50%
|
12.50
|
12.70
|
11.60
|
12.30
|
12.30
|
4.44
|
970
|
|
|
3/11/2014
|
+0.50 / +4.35%
|
11.80
|
12.10
|
11.50
|
12.00
|
12.00
|
4.33
|
1,810
|
|
|
3/10/2014
|
-0.60 / -4.96%
|
11.00
|
12.30
|
10.80
|
11.50
|
11.50
|
4.15
|
11,990
|
|
|
3/7/2014
|
+0.40 / +3.42%
|
12.20
|
12.20
|
11.80
|
12.10
|
12.10
|
4.18
|
300
|
|
|
3/6/2014
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
4.05
|
100
|
|
|
3/5/2014
|
-0.60 / -4.80%
|
12.40
|
12.50
|
11.90
|
11.90
|
11.90
|
4.11
|
3,210
|
|
|
3/4/2014
|
-0.30 / -2.34%
|
12.00
|
12.60
|
12.00
|
12.50
|
12.50
|
4.32
|
2,130
|
|
|
3/3/2014
|
0.00 / 0.00%
|
12.80
|
13.30
|
12.00
|
12.80
|
12.80
|
4.43
|
2,050
|
|
|
2/28/2014
|
+0.60 / +4.92%
|
12.20
|
12.90
|
11.40
|
12.80
|
12.80
|
4.43
|
8,490
|
|
|
2/27/2014
|
+0.50 / +4.27%
|
12.00
|
12.50
|
10.90
|
12.20
|
12.20
|
4.22
|
4,940
|
|
|