|
Closing price on 6/6/2013
|
|
| Open |
10.70 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
2,160 |
| Split-adjusted Price |
3.96 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2013
|
+0.10 / +0.95%
|
10.70
|
11.00
|
10.50
|
10.60
|
10.60
|
3.96
|
2,160
|
|
|
6/5/2013
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
3.92
|
870
|
|
|
6/4/2013
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.40
|
3.88
|
680
|
|
|
6/3/2013
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.60
|
3.96
|
1,300
|
|
|
5/31/2013
|
+0.20 / +1.94%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
3.92
|
5,140
|
|
|
5/30/2013
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.10
|
10.30
|
10.30
|
3.85
|
1,480
|
|
|
5/29/2013
|
+0.20 / +2.00%
|
10.30
|
10.30
|
9.90
|
10.20
|
10.20
|
3.81
|
11,430
|
|
|
5/28/2013
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.80
|
10.00
|
10.00
|
3.73
|
1,920
|
|
|
5/27/2013
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
3.73
|
450
|
|
|
5/24/2013
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
3.70
|
2,810
|
|
|
5/23/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.66
|
2,450
|
|
|
5/22/2013
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
3.66
|
2,260
|
|
|
5/21/2013
|
+0.20 / +2.08%
|
9.90
|
10.00
|
9.60
|
9.80
|
9.80
|
3.66
|
2,360
|
|
|
5/20/2013
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.00
|
9.60
|
9.60
|
3.59
|
340
|
|
|
5/17/2013
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.50
|
3.55
|
2,640
|
|
|
5/16/2013
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.50
|
3.55
|
2,130
|
|
|
5/15/2013
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.50
|
3.55
|
2,270
|
|
|
5/14/2013
|
-0.10 / -1.06%
|
9.00
|
9.40
|
8.90
|
9.30
|
9.30
|
3.47
|
2,120
|
|
|
5/13/2013
|
+0.20 / +2.17%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.40
|
3.51
|
2,010
|
|
|
5/10/2013
|
+0.60 / +6.98%
|
8.90
|
9.20
|
8.60
|
9.20
|
9.20
|
3.44
|
13,520
|
|
|
5/9/2013
|
+0.10 / +1.18%
|
8.40
|
8.90
|
8.40
|
8.60
|
8.60
|
3.21
|
9,970
|
|
|
5/8/2013
|
-0.20 / -2.30%
|
8.40
|
8.90
|
8.40
|
8.50
|
8.50
|
3.17
|
8,150
|
|
|
5/7/2013
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
3.25
|
5,770
|
|
|
5/6/2013
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.50
|
8.50
|
8.50
|
3.17
|
6,850
|
|
|
5/3/2013
|
-0.10 / -1.16%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.50
|
3.17
|
3,220
|
|
|
5/2/2013
|
+0.40 / +4.88%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
3.21
|
8,980
|
|
|
4/26/2013
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.06
|
300
|
|
|
4/25/2013
|
+0.20 / +2.56%
|
7.80
|
8.30
|
7.80
|
8.00
|
8.00
|
2.99
|
12,590
|
|
|
4/24/2013
|
-0.30 / -3.70%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.91
|
200
|
|
|
4/23/2013
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.80
|
8.10
|
8.10
|
3.03
|
190
|
|
|