|
Closing price on 7/17/2015
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.50 |
| Volume |
170 |
| Split-adjusted Price |
6.40 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.40
|
170
|
|
|
7/16/2015
|
-0.30 / -2.03%
|
13.80
|
14.50
|
13.80
|
14.50
|
13.87
|
6.40
|
3,010
|
|
|
7/15/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.53
|
0
|
|
|
7/14/2015
|
+0.60 / +4.23%
|
13.50
|
15.00
|
13.30
|
14.80
|
13.57
|
6.53
|
5,600
|
|
|
7/13/2015
|
+0.70 / +5.19%
|
13.00
|
14.20
|
13.00
|
14.20
|
13.60
|
6.27
|
3,080
|
|
|
7/10/2015
|
+0.70 / +5.47%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.29
|
5.96
|
350
|
|
|
7/9/2015
|
-0.10 / -0.78%
|
12.10
|
12.80
|
12.10
|
12.80
|
12.45
|
5.65
|
300
|
|
|
7/8/2015
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
5.69
|
20
|
|
|
7/7/2015
|
-0.20 / -1.54%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.55
|
5.65
|
820
|
|
|
7/6/2015
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.93
|
5.74
|
2,070
|
|
|
7/3/2015
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.74
|
240
|
|
|
7/2/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
5.69
|
0
|
|
|
7/1/2015
|
-0.10 / -0.77%
|
12.40
|
12.90
|
12.10
|
12.90
|
12.58
|
5.69
|
2,480
|
|
|
6/30/2015
|
+0.40 / +3.17%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.80
|
5.74
|
1,150
|
|
|
6/29/2015
|
0.00 / 0.00%
|
12.60
|
12.60
|
11.80
|
12.60
|
11.81
|
5.56
|
1,440
|
|
|
6/26/2015
|
+0.50 / +4.13%
|
12.60
|
12.60
|
11.50
|
12.60
|
12.02
|
5.56
|
2,080
|
|
|
6/25/2015
|
-0.90 / -6.92%
|
13.00
|
13.70
|
12.10
|
12.10
|
12.64
|
5.34
|
5,460
|
|
|
6/24/2015
|
-0.70 / -5.11%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.84
|
5.74
|
2,180
|
|
|
6/23/2015
|
-0.10 / -0.72%
|
13.00
|
13.70
|
12.90
|
13.70
|
13.14
|
6.05
|
3,880
|
|
|
6/22/2015
|
0.00 / 0.00%
|
13.20
|
13.80
|
13.20
|
13.80
|
13.50
|
6.09
|
940
|
|
|
6/19/2015
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.09
|
380
|
|
|
6/18/2015
|
+0.70 / +5.43%
|
12.20
|
13.60
|
12.20
|
13.60
|
12.24
|
6.00
|
7,110
|
|
|
6/17/2015
|
-0.90 / -6.52%
|
12.90
|
13.80
|
12.90
|
12.90
|
13.13
|
5.69
|
5,600
|
|
|
6/16/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.09
|
230
|
|
|
6/15/2015
|
+0.30 / +2.22%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.65
|
6.09
|
320
|
|
|
6/12/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.96
|
650
|
|
|
6/11/2015
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.50
|
13.50
|
13.75
|
5.96
|
800
|
|
|
6/10/2015
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.96
|
560
|
|
|
6/9/2015
|
-0.40 / -2.86%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.46
|
6.00
|
520
|
|
|
6/8/2015
|
+0.20 / +1.45%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.85
|
6.18
|
570
|
|
|