|
Closing price on 1/24/2014
|
|
| Open |
10.90 |
| High |
11.20 |
| Low |
10.50 |
| Volume |
9,650 |
| Split-adjusted Price |
3.84 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2014
|
-0.10 / -0.89%
|
10.90
|
11.20
|
10.50
|
11.10
|
11.10
|
3.84
|
9,650
|
|
|
1/23/2014
|
-0.10 / -0.88%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.20
|
3.87
|
1,620
|
|
|
1/22/2014
|
-0.20 / -1.74%
|
11.50
|
11.50
|
10.70
|
11.30
|
11.30
|
3.91
|
6,170
|
|
|
1/21/2014
|
+0.70 / +6.48%
|
10.30
|
11.50
|
10.10
|
11.50
|
11.50
|
3.98
|
4,870
|
|
|
1/20/2014
|
-0.20 / -1.82%
|
11.10
|
11.10
|
10.30
|
10.80
|
10.80
|
3.73
|
3,240
|
|
|
1/17/2014
|
-0.20 / -1.79%
|
11.10
|
11.10
|
10.50
|
11.00
|
11.00
|
3.80
|
2,360
|
|
|
1/16/2014
|
-0.20 / -1.75%
|
11.60
|
12.00
|
10.70
|
11.20
|
11.20
|
3.87
|
3,090
|
|
|
1/15/2014
|
0.00 / 0.00%
|
10.80
|
11.50
|
10.70
|
11.40
|
11.40
|
3.94
|
19,110
|
|
|
1/14/2014
|
0.00 / 0.00%
|
10.80
|
11.40
|
10.70
|
11.40
|
11.40
|
3.94
|
2,110
|
|
|
1/13/2014
|
-0.10 / -0.87%
|
11.80
|
11.80
|
10.70
|
11.40
|
11.40
|
3.94
|
560
|
|
|
1/10/2014
|
-0.30 / -2.54%
|
12.00
|
12.00
|
11.00
|
11.50
|
11.50
|
3.98
|
7,090
|
|
|
1/9/2014
|
-0.20 / -1.67%
|
11.20
|
11.90
|
11.20
|
11.80
|
11.80
|
4.08
|
3,460
|
|
|
1/8/2014
|
+0.50 / +4.35%
|
10.70
|
12.00
|
10.70
|
12.00
|
12.00
|
4.15
|
4,940
|
|
|
1/7/2014
|
-0.20 / -1.71%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.50
|
3.98
|
160
|
|
|
1/6/2014
|
+0.10 / +0.86%
|
11.00
|
12.10
|
11.00
|
11.70
|
11.70
|
4.05
|
3,250
|
|
|
1/3/2014
|
-0.10 / -0.85%
|
10.90
|
11.70
|
10.90
|
11.60
|
11.60
|
4.01
|
5,540
|
|
|
1/2/2014
|
0.00 / 0.00%
|
11.70
|
11.90
|
10.90
|
11.70
|
11.70
|
4.05
|
9,640
|
|
|
12/31/2013
|
0.00 / 0.00%
|
12.20
|
12.20
|
10.90
|
11.70
|
11.70
|
4.05
|
16,060
|
|
|
12/30/2013
|
+0.40 / +3.54%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.70
|
4.05
|
5,600
|
|
|
12/27/2013
|
+0.20 / +1.80%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
3.91
|
3,900
|
|
|
12/26/2013
|
+0.10 / +0.91%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
3.84
|
5,190
|
|
|
12/25/2013
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
3.80
|
6,810
|
|
|
12/24/2013
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
3.77
|
13,810
|
|
|
12/23/2013
|
+0.10 / +0.96%
|
10.20
|
10.60
|
10.10
|
10.50
|
10.50
|
3.63
|
70,110
|
|
|
12/20/2013
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.40
|
3.60
|
190
|
|
|
12/19/2013
|
-0.20 / -1.90%
|
10.00
|
10.30
|
9.90
|
10.30
|
10.30
|
3.56
|
470
|
|
|
12/18/2013
|
-0.20 / -1.87%
|
10.00
|
10.60
|
10.00
|
10.50
|
10.50
|
3.63
|
2,300
|
|
|
12/17/2013
|
-0.20 / -1.83%
|
10.20
|
10.90
|
10.20
|
10.70
|
10.70
|
3.70
|
9,300
|
|
|
12/16/2013
|
0.00 / 0.00%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.90
|
3.77
|
10,360
|
|
|
12/13/2013
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.77
|
620
|
|
|