|
Closing price on 8/6/2015
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.40 |
| Volume |
0 |
| Split-adjusted Price |
6.36 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.36
|
0
|
|
|
8/5/2015
|
+0.90 / +6.67%
|
13.40
|
14.40
|
13.40
|
14.40
|
13.68
|
6.36
|
2,850
|
|
|
8/4/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.96
|
0
|
|
|
8/3/2015
|
+0.40 / +3.05%
|
13.50
|
13.50
|
12.30
|
13.50
|
12.75
|
5.96
|
1,020
|
|
|
7/31/2015
|
-0.90 / -6.43%
|
14.00
|
14.00
|
13.10
|
13.10
|
13.73
|
5.78
|
1,020
|
|
|
7/30/2015
|
+0.10 / +0.72%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.68
|
6.18
|
2,340
|
|
|
7/29/2015
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.13
|
520
|
|
|
7/28/2015
|
-0.20 / -1.41%
|
13.30
|
14.00
|
13.30
|
14.00
|
13.65
|
6.18
|
90
|
|
|
7/27/2015
|
+0.90 / +6.77%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.27
|
10
|
|
|
7/24/2015
|
-0.50 / -3.62%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.13
|
5.87
|
990
|
|
|
7/23/2015
|
+0.30 / +2.22%
|
13.80
|
13.80
|
13.30
|
13.80
|
13.64
|
6.09
|
880
|
|
|
7/22/2015
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.96
|
330
|
|
|
7/21/2015
|
-0.50 / -3.45%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.73
|
6.18
|
510
|
|
|
7/20/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.40
|
0
|
|
|
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
|
|
|