|
Closing price on 8/18/2014
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
2,190 |
| Split-adjusted Price |
3.89 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2014
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
3.89
|
2,190
|
|
|
8/15/2014
|
-0.40 / -3.74%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.82
|
400
|
|
|
8/14/2014
|
+0.40 / +3.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.97
|
60
|
|
|
8/13/2014
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
3.82
|
290
|
|
|
8/12/2014
|
+0.40 / +3.88%
|
10.80
|
10.80
|
10.30
|
10.70
|
10.70
|
3.97
|
40
|
|
|
8/11/2014
|
-0.40 / -3.74%
|
10.30
|
10.90
|
10.30
|
10.30
|
10.30
|
3.82
|
1,120
|
|
|
8/8/2014
|
-0.30 / -2.73%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.97
|
260
|
|
|
8/7/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.08
|
0
|
|
|
8/6/2014
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
4.08
|
1,650
|
|
|
8/5/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.89
|
0
|
|
|
8/4/2014
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.89
|
230
|
|
|
8/1/2014
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.20
|
10.80
|
10.80
|
4.01
|
1,970
|
|
|
7/31/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.93
|
850
|
|
|
7/30/2014
|
+0.40 / +3.92%
|
10.50
|
10.70
|
10.10
|
10.60
|
10.60
|
3.93
|
3,180
|
|
|
7/29/2014
|
-0.10 / -0.97%
|
10.10
|
10.50
|
10.10
|
10.20
|
10.20
|
3.78
|
3,090
|
|
|
7/28/2014
|
-0.30 / -2.83%
|
10.60
|
11.30
|
10.30
|
10.30
|
10.30
|
3.82
|
1,630
|
|
|
7/25/2014
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
3.93
|
280
|
|
|
7/24/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.60
|
3.93
|
930
|
|
|
7/23/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.93
|
60
|
|
|
7/22/2014
|
-0.10 / -0.93%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
3.93
|
90
|
|
|
7/21/2014
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.70
|
3.97
|
510
|
|
|
7/18/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.97
|
220
|
|
|
7/17/2014
|
-0.10 / -0.93%
|
10.20
|
10.80
|
10.20
|
10.70
|
10.70
|
3.97
|
3,240
|
|
|
7/16/2014
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
4.01
|
2,750
|
|
|
7/15/2014
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.30
|
10.70
|
10.70
|
3.97
|
3,490
|
|
|
7/14/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
3.97
|
180
|
|
|
7/11/2014
|
+0.20 / +1.90%
|
10.40
|
10.90
|
10.10
|
10.70
|
10.70
|
3.97
|
1,010
|
|
|
7/10/2014
|
0.00 / 0.00%
|
10.00
|
10.50
|
9.90
|
10.50
|
10.50
|
3.89
|
3,020
|
|
|
7/9/2014
|
0.00 / 0.00%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.50
|
3.89
|
1,260
|
|
|
7/8/2014
|
0.00 / 0.00%
|
10.00
|
10.50
|
9.80
|
10.50
|
10.50
|
3.89
|
50
|
|
|