|
Closing price on 5/8/2014
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.20 |
| Volume |
90 |
| Split-adjusted Price |
4.04 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2014
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.04
|
90
|
|
|
5/7/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.08
|
50
|
|
|
5/6/2014
|
-0.20 / -1.74%
|
11.10
|
12.00
|
11.10
|
11.30
|
11.30
|
4.08
|
2,170
|
|
|
5/5/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.50
|
4.15
|
130
|
|
|
4/29/2014
|
+0.50 / +4.55%
|
10.30
|
11.50
|
10.30
|
11.50
|
11.50
|
4.15
|
2,630
|
|
|
4/28/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.97
|
0
|
|
|
4/25/2014
|
-0.20 / -1.79%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
3.97
|
16,950
|
|
|
4/24/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.04
|
0
|
|
|
4/23/2014
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.20
|
4.04
|
50
|
|
|
4/22/2014
|
+0.60 / +5.83%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.90
|
3.93
|
80
|
|
|
4/21/2014
|
-0.60 / -5.50%
|
10.50
|
11.40
|
10.30
|
10.30
|
10.30
|
3.72
|
23,470
|
|
|
4/18/2014
|
-0.80 / -6.84%
|
10.90
|
11.70
|
10.90
|
10.90
|
10.90
|
3.93
|
5,040
|
|
|
4/17/2014
|
+0.50 / +4.46%
|
10.50
|
11.70
|
10.50
|
11.70
|
11.70
|
4.22
|
520
|
|
|
4/16/2014
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.04
|
70
|
|
|
4/15/2014
|
+0.70 / +6.19%
|
10.80
|
12.00
|
10.60
|
12.00
|
12.00
|
4.33
|
15,330
|
|
|
4/14/2014
|
0.00 / 0.00%
|
11.60
|
12.00
|
10.80
|
11.30
|
11.30
|
4.08
|
15,260
|
|
|
4/11/2014
|
-0.20 / -1.74%
|
11.60
|
11.60
|
10.70
|
11.30
|
11.30
|
4.08
|
5,350
|
|
|
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
|
|
|