|
Closing price on 4/7/2015
|
|
| Open |
11.50 |
| High |
12.30 |
| Low |
11.50 |
| Volume |
1,610 |
| Split-adjusted Price |
5.02 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2015
|
+0.40 / +3.36%
|
11.50
|
12.30
|
11.50
|
12.30
|
11.80
|
5.02
|
1,610
|
|
|
4/6/2015
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.20
|
11.90
|
11.29
|
4.86
|
7,880
|
|
|
4/3/2015
|
+0.40 / +3.45%
|
12.10
|
12.10
|
11.20
|
12.00
|
11.85
|
4.90
|
330
|
|
|
4/2/2015
|
-0.80 / -6.45%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.65
|
4.74
|
60
|
|
|
4/1/2015
|
0.00 / 0.00%
|
11.80
|
12.40
|
11.60
|
12.40
|
11.82
|
5.06
|
2,030
|
|
|
3/31/2015
|
+0.40 / +3.33%
|
12.40
|
12.40
|
11.30
|
12.40
|
12.38
|
5.06
|
1,050
|
|
|
3/30/2015
|
-0.60 / -4.76%
|
12.60
|
12.90
|
11.80
|
12.00
|
12.33
|
4.90
|
770
|
|
|
3/27/2015
|
0.00 / 0.00%
|
12.80
|
12.90
|
11.80
|
12.60
|
11.86
|
5.15
|
590
|
|
|
3/26/2015
|
+0.20 / +1.61%
|
12.80
|
12.80
|
11.60
|
12.60
|
12.45
|
5.15
|
2,610
|
|
|
3/25/2015
|
-0.20 / -1.59%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.00
|
5.06
|
2,750
|
|
|
3/24/2015
|
-0.40 / -3.08%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.35
|
5.15
|
460
|
|
|
3/23/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.31
|
250
|
|
|
3/20/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.31
|
540
|
|
|
3/19/2015
|
+0.60 / +4.84%
|
12.50
|
13.20
|
12.50
|
13.00
|
13.00
|
5.31
|
1,120
|
|
|
3/18/2015
|
+0.30 / +2.48%
|
12.00
|
12.60
|
12.00
|
12.40
|
12.40
|
5.06
|
230
|
|
|
3/17/2015
|
+0.30 / +2.54%
|
11.60
|
12.20
|
11.50
|
12.10
|
12.10
|
4.94
|
560
|
|
|
3/16/2015
|
+0.60 / +5.36%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.80
|
4.82
|
30
|
|
|
3/13/2015
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.57
|
20
|
|
|
3/12/2015
|
+0.70 / +6.19%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
4.90
|
340
|
|
|
3/11/2015
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
4.61
|
770
|
|
|
3/10/2015
|
-0.50 / -4.13%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.74
|
60
|
|
|
3/9/2015
|
-0.10 / -0.82%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.94
|
10
|
|
|
3/6/2015
|
+0.60 / +5.17%
|
12.10
|
12.20
|
11.60
|
12.20
|
12.20
|
4.98
|
2,210
|
|
|
3/5/2015
|
-0.60 / -4.92%
|
12.50
|
12.50
|
11.60
|
11.60
|
11.60
|
4.74
|
70
|
|
|
3/4/2015
|
-0.20 / -1.61%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.98
|
10
|
|
|
3/3/2015
|
-0.20 / -1.59%
|
12.00
|
12.50
|
11.80
|
12.40
|
12.40
|
5.06
|
1,250
|
|
|
3/2/2015
|
-0.20 / -1.56%
|
12.00
|
12.80
|
12.00
|
12.60
|
12.60
|
5.15
|
1,240
|
|
|
2/27/2015
|
+0.50 / +4.07%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.80
|
5.23
|
1,810
|
|
|
2/26/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.02
|
160
|
|
|
2/25/2015
|
-0.10 / -0.81%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.30
|
5.02
|
130
|
|
|