|
Closing price on 5/28/2014
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
2,070 |
| Split-adjusted Price |
4.37 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2014
|
-0.30 / -2.65%
|
10.80
|
11.00
|
10.60
|
11.00
|
11.00
|
4.37
|
2,070
|
|
|
5/27/2014
|
+0.60 / +5.61%
|
10.60
|
11.30
|
10.60
|
11.30
|
11.30
|
4.49
|
4,270
|
|
|
5/26/2014
|
-0.10 / -0.93%
|
10.30
|
10.70
|
10.10
|
10.70
|
10.70
|
4.25
|
4,830
|
|
|
5/23/2014
|
-0.40 / -3.57%
|
10.50
|
11.00
|
10.50
|
10.80
|
10.80
|
4.29
|
3,590
|
|
|
5/22/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.45
|
0
|
|
|
5/21/2014
|
-0.10 / -0.88%
|
10.70
|
11.20
|
10.60
|
11.20
|
11.20
|
4.45
|
1,660
|
|
|
5/20/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.49
|
0
|
|
|
5/19/2014
|
+0.20 / +1.80%
|
10.40
|
11.30
|
10.40
|
11.30
|
11.30
|
4.49
|
4,200
|
|
|
5/16/2014
|
-0.20 / -1.77%
|
10.60
|
11.30
|
10.60
|
11.10
|
11.10
|
4.41
|
1,390
|
|
|
5/15/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.49
|
60
|
|
|
5/14/2014
|
-0.10 / -0.88%
|
11.40
|
11.40
|
10.70
|
11.30
|
11.30
|
4.49
|
4,910
|
|
|
5/13/2014
|
0.00 / 0.00%
|
11.50
|
12.10
|
11.40
|
11.40
|
11.40
|
4.53
|
170
|
|
|
5/12/2014
|
-0.40 / -3.39%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.53
|
530
|
|
|
5/9/2014
|
+0.60 / +5.36%
|
11.20
|
11.90
|
11.20
|
11.80
|
11.80
|
4.69
|
1,370
|
|
|
5/8/2014
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.45
|
90
|
|
|
5/7/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.49
|
50
|
|
|
5/6/2014
|
-0.20 / -1.74%
|
11.10
|
12.00
|
11.10
|
11.30
|
11.30
|
4.49
|
2,170
|
|
|
5/5/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.50
|
4.57
|
130
|
|
|
4/29/2014
|
+0.50 / +4.55%
|
10.30
|
11.50
|
10.30
|
11.50
|
11.50
|
4.57
|
2,630
|
|
|
4/28/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.37
|
0
|
|
|
4/25/2014
|
-0.20 / -1.79%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
4.37
|
16,950
|
|
|
4/24/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.45
|
0
|
|
|
4/23/2014
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.20
|
4.45
|
50
|
|
|
4/22/2014
|
+0.60 / +5.83%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.90
|
4.33
|
80
|
|
|
4/21/2014
|
-0.60 / -5.50%
|
10.50
|
11.40
|
10.30
|
10.30
|
10.30
|
4.09
|
23,470
|
|
|
4/18/2014
|
-0.80 / -6.84%
|
10.90
|
11.70
|
10.90
|
10.90
|
10.90
|
4.33
|
5,040
|
|
|
4/17/2014
|
+0.50 / +4.46%
|
10.50
|
11.70
|
10.50
|
11.70
|
11.70
|
4.65
|
520
|
|
|
4/16/2014
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.45
|
70
|
|
|
4/15/2014
|
+0.70 / +6.19%
|
10.80
|
12.00
|
10.60
|
12.00
|
12.00
|
4.77
|
15,330
|
|
|
4/14/2014
|
0.00 / 0.00%
|
11.60
|
12.00
|
10.80
|
11.30
|
11.30
|
4.49
|
15,260
|
|
|