|
Closing price on 6/11/2015
|
|
| Open |
13.50 |
| High |
13.90 |
| Low |
13.50 |
| Volume |
800 |
| Split-adjusted Price |
5.41 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2015
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.50
|
13.50
|
13.75
|
5.41
|
800
|
|
|
6/10/2015
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.41
|
560
|
|
|
6/9/2015
|
-0.40 / -2.86%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.46
|
5.45
|
520
|
|
|
6/8/2015
|
+0.20 / +1.45%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.85
|
5.61
|
570
|
|
|
6/5/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.53
|
220
|
|
|
6/4/2015
|
+0.80 / +6.15%
|
13.80
|
13.90
|
12.10
|
13.80
|
12.25
|
5.53
|
3,020
|
|
|
6/3/2015
|
-0.90 / -6.47%
|
13.00
|
13.90
|
13.00
|
13.00
|
13.23
|
5.21
|
250
|
|
|
6/2/2015
|
-0.10 / -0.71%
|
13.20
|
13.90
|
13.20
|
13.90
|
13.51
|
5.57
|
370
|
|
|
6/1/2015
|
+0.50 / +3.70%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.06
|
5.61
|
1,280
|
|
|
5/29/2015
|
+0.10 / +0.75%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.00
|
5.41
|
250
|
|
|
5/28/2015
|
+0.20 / +1.52%
|
13.40
|
13.40
|
13.00
|
13.40
|
13.05
|
5.37
|
570
|
|
|
5/27/2015
|
+0.80 / +6.45%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
5.29
|
20
|
|
|
5/26/2015
|
-0.90 / -6.77%
|
13.30
|
13.60
|
12.40
|
12.40
|
12.70
|
4.97
|
2,440
|
|
|
5/25/2015
|
-0.10 / -0.75%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.15
|
5.33
|
5,320
|
|
|
5/22/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
5.37
|
0
|
|
|
5/21/2015
|
+0.40 / +3.08%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.33
|
5.37
|
750
|
|
|
5/20/2015
|
-0.40 / -2.99%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.95
|
5.21
|
680
|
|
|
5/19/2015
|
+0.50 / +3.88%
|
12.00
|
13.40
|
12.00
|
13.40
|
12.70
|
4.97
|
280
|
|
|
5/18/2015
|
-0.80 / -5.84%
|
13.60
|
13.60
|
12.90
|
12.90
|
13.08
|
4.78
|
1,300
|
|
|
5/15/2015
|
+0.20 / +1.48%
|
12.60
|
13.70
|
12.60
|
13.70
|
13.15
|
5.08
|
1,600
|
|
|
5/14/2015
|
+0.60 / +4.65%
|
12.90
|
13.80
|
12.70
|
13.50
|
13.42
|
5.01
|
15,430
|
|
|
5/13/2015
|
-0.10 / -0.77%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.72
|
4.78
|
4,640
|
|
|
5/12/2015
|
+0.60 / +4.84%
|
12.60
|
13.20
|
12.60
|
13.00
|
13.16
|
4.82
|
760
|
|
|
5/11/2015
|
-0.30 / -2.36%
|
12.60
|
12.60
|
12.00
|
12.40
|
12.40
|
4.60
|
930
|
|
|
5/8/2015
|
-0.10 / -0.78%
|
12.70
|
13.00
|
12.00
|
12.70
|
12.18
|
4.71
|
3,530
|
|
|
5/7/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
4.75
|
520
|
|
|
5/6/2015
|
0.00 / 0.00%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.28
|
4.75
|
1,710
|
|
|
5/5/2015
|
0.00 / 0.00%
|
12.80
|
13.60
|
12.00
|
12.80
|
12.30
|
4.75
|
2,440
|
|
|
5/4/2015
|
0.00 / 0.00%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.40
|
4.75
|
3,510
|
|
|
4/27/2015
|
-0.10 / -0.78%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.68
|
4.75
|
1,420
|
|
|