|
Closing price on 5/28/2013
|
|
| Open |
10.00 |
| High |
10.30 |
| Low |
9.80 |
| Volume |
1,920 |
| Split-adjusted Price |
3.39 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2013
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.80
|
10.00
|
10.00
|
3.39
|
1,920
|
|
|
5/27/2013
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
3.39
|
450
|
|
|
5/24/2013
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
3.36
|
2,810
|
|
|
5/23/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.32
|
2,450
|
|
|
5/22/2013
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
3.32
|
2,260
|
|
|
5/21/2013
|
+0.20 / +2.08%
|
9.90
|
10.00
|
9.60
|
9.80
|
9.80
|
3.32
|
2,360
|
|
|
5/20/2013
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.00
|
9.60
|
9.60
|
3.26
|
340
|
|
|
5/17/2013
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.50
|
3.22
|
2,640
|
|
|
5/16/2013
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.50
|
3.22
|
2,130
|
|
|
5/15/2013
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.50
|
3.22
|
2,270
|
|
|
5/14/2013
|
-0.10 / -1.06%
|
9.00
|
9.40
|
8.90
|
9.30
|
9.30
|
3.15
|
2,120
|
|
|
5/13/2013
|
+0.20 / +2.17%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.40
|
3.19
|
2,010
|
|
|
5/10/2013
|
+0.60 / +6.98%
|
8.90
|
9.20
|
8.60
|
9.20
|
9.20
|
3.12
|
13,520
|
|
|
5/9/2013
|
+0.10 / +1.18%
|
8.40
|
8.90
|
8.40
|
8.60
|
8.60
|
2.92
|
9,970
|
|
|
5/8/2013
|
-0.20 / -2.30%
|
8.40
|
8.90
|
8.40
|
8.50
|
8.50
|
2.88
|
8,150
|
|
|
5/7/2013
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
2.95
|
5,770
|
|
|
5/6/2013
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.50
|
8.50
|
8.50
|
2.88
|
6,850
|
|
|
5/3/2013
|
-0.10 / -1.16%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.50
|
2.88
|
3,220
|
|
|
5/2/2013
|
+0.40 / +4.88%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
2.92
|
8,980
|
|
|
4/26/2013
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.78
|
300
|
|
|
4/25/2013
|
+0.20 / +2.56%
|
7.80
|
8.30
|
7.80
|
8.00
|
8.00
|
2.71
|
12,590
|
|
|
4/24/2013
|
-0.30 / -3.70%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.65
|
200
|
|
|
4/23/2013
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.80
|
8.10
|
8.10
|
2.75
|
190
|
|
|
4/22/2013
|
+0.10 / +1.25%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
2.75
|
200
|
|
|
4/18/2013
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
2.71
|
4,550
|
|
|
4/17/2013
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.68
|
110
|
|
|
4/16/2013
|
-0.50 / -6.17%
|
7.60
|
8.00
|
7.60
|
7.60
|
7.60
|
2.58
|
2,580
|
|
|
4/15/2013
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.75
|
0
|
|
|
4/12/2013
|
-0.10 / -1.22%
|
7.70
|
8.10
|
7.70
|
8.10
|
8.10
|
2.75
|
1,640
|
|
|
4/11/2013
|
+0.40 / +5.13%
|
7.70
|
8.20
|
7.70
|
8.20
|
8.20
|
2.78
|
1,110
|
|
|