|
Closing price on 7/8/2014
|
|
| Open |
10.00 |
| High |
10.50 |
| Low |
9.80 |
| Volume |
50 |
| Split-adjusted Price |
3.89 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2014
|
0.00 / 0.00%
|
10.00
|
10.50
|
9.80
|
10.50
|
10.50
|
3.89
|
50
|
|
|
7/7/2014
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.89
|
50
|
|
|
7/4/2014
|
-0.70 / -6.60%
|
10.20
|
10.60
|
9.90
|
9.90
|
9.90
|
3.67
|
9,920
|
|
|
7/3/2014
|
0.00 / 0.00%
|
10.10
|
10.60
|
10.00
|
10.60
|
10.60
|
3.93
|
6,040
|
|
|
7/2/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.93
|
300
|
|
|
7/1/2014
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.00
|
10.60
|
10.60
|
3.93
|
510
|
|
|
6/30/2014
|
+0.40 / +3.92%
|
10.00
|
10.60
|
9.80
|
10.60
|
10.60
|
3.93
|
2,430
|
|
|
6/27/2014
|
+0.30 / +3.03%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.20
|
3.78
|
4,470
|
|
|
6/26/2014
|
-0.40 / -3.88%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
3.67
|
700
|
|
|
6/25/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.82
|
0
|
|
|
6/24/2014
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
3.82
|
1,200
|
|
|
6/23/2014
|
+0.20 / +1.98%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
3.82
|
460
|
|
|
6/20/2014
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
3.75
|
1,620
|
|
|
6/19/2014
|
-0.50 / -4.81%
|
10.50
|
10.60
|
9.90
|
9.90
|
9.90
|
3.67
|
180
|
|
|
6/18/2014
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.86
|
200
|
|
|
6/17/2014
|
-0.10 / -0.97%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.20
|
3.78
|
5,030
|
|
|
6/16/2014
|
+0.40 / +4.04%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
3.82
|
150
|
|
|
6/13/2014
|
-0.50 / -4.81%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
3.67
|
260
|
|
|
6/12/2014
|
+0.50 / +5.05%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.86
|
110
|
|
|
6/11/2014
|
-0.50 / -4.81%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.67
|
50
|
|
|
6/10/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.86
|
0
|
|
|
6/9/2014
|
+0.10 / +0.97%
|
10.20
|
10.70
|
9.80
|
10.40
|
10.40
|
3.86
|
2,240
|
|
|
6/6/2014
|
+0.50 / +5.10%
|
9.80
|
10.30
|
9.50
|
10.30
|
10.30
|
3.82
|
150
|
|
|
6/5/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.80
|
9.80
|
9.80
|
3.63
|
30
|
|
|
6/4/2014
|
-0.40 / -3.92%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.63
|
20
|
|
|
6/3/2014
|
-0.70 / -6.42%
|
10.30
|
10.70
|
10.20
|
10.20
|
10.20
|
3.78
|
4,890
|
|
|
6/2/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.04
|
200
|
|
|
5/30/2014
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
3.93
|
1,000
|
|
|
5/29/2014
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.30
|
10.90
|
10.90
|
3.93
|
4,640
|
|
|
5/28/2014
|
-0.30 / -2.65%
|
10.80
|
11.00
|
10.60
|
11.00
|
11.00
|
3.97
|
2,070
|
|
|