|
Closing price on 1/3/2017
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.00 |
| Volume |
880 |
| Split-adjusted Price |
6.51 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2017
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.00
|
12.70
|
12.50
|
6.51
|
880
|
|
|
12/30/2016
|
+0.50 / +4.07%
|
12.80
|
12.80
|
11.60
|
12.80
|
12.50
|
6.57
|
2,260
|
|
|
12/29/2016
|
-0.55 / -4.28%
|
12.10
|
12.85
|
12.10
|
12.30
|
12.50
|
6.31
|
880
|
|
|
12/28/2016
|
-0.55 / -4.10%
|
12.50
|
13.00
|
12.50
|
12.85
|
12.61
|
6.59
|
1,180
|
|
|
12/27/2016
|
+0.60 / +4.69%
|
12.80
|
13.50
|
11.95
|
13.40
|
12.59
|
6.87
|
2,860
|
|
|
12/26/2016
|
0.00 / 0.00%
|
12.00
|
12.80
|
11.95
|
12.80
|
11.97
|
6.57
|
1,170
|
|
|
12/23/2016
|
-0.20 / -1.54%
|
12.30
|
13.00
|
12.10
|
12.80
|
12.12
|
6.57
|
1,650
|
|
|
12/22/2016
|
-0.60 / -4.41%
|
12.65
|
13.60
|
12.65
|
13.00
|
13.33
|
6.67
|
600
|
|
|
12/21/2016
|
0.00 / 0.00%
|
12.65
|
13.60
|
12.65
|
13.60
|
13.49
|
6.98
|
1,260
|
|
|
12/20/2016
|
0.00 / 0.00%
|
12.70
|
13.60
|
12.65
|
13.60
|
13.14
|
6.98
|
2,620
|
|
|
12/19/2016
|
+0.80 / +6.25%
|
12.80
|
13.60
|
12.80
|
13.60
|
13.20
|
6.98
|
210
|
|
|
12/16/2016
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.57
|
60
|
|
|
12/15/2016
|
-0.15 / -1.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.16
|
10
|
|
|
12/14/2016
|
-0.90 / -6.90%
|
12.15
|
13.10
|
12.15
|
12.15
|
12.39
|
6.23
|
3,550
|
|
|
12/13/2016
|
-0.95 / -6.79%
|
13.05
|
13.05
|
13.05
|
13.05
|
13.05
|
6.69
|
50
|
|
|
12/12/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.18
|
0
|
|
|
12/9/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.18
|
210
|
|
|
12/8/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.05
|
14.00
|
13.16
|
7.18
|
760
|
|
|
12/7/2016
|
0.00 / 0.00%
|
13.05
|
14.00
|
13.05
|
14.00
|
13.53
|
7.18
|
720
|
|
|
12/6/2016
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.05
|
14.00
|
13.16
|
7.18
|
1,900
|
|
|
12/5/2016
|
-0.40 / -2.78%
|
14.40
|
14.40
|
13.40
|
14.00
|
14.05
|
7.18
|
130
|
|
|
12/2/2016
|
-0.30 / -2.04%
|
13.70
|
14.50
|
13.70
|
14.40
|
13.85
|
7.39
|
650
|
|
|
12/1/2016
|
0.00 / 0.00%
|
14.70
|
14.90
|
13.70
|
14.70
|
14.75
|
7.54
|
610
|
|
|
11/30/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.54
|
550
|
|
|
11/29/2016
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.63
|
7.54
|
410
|
|
|
11/28/2016
|
+0.30 / +2.11%
|
14.20
|
14.70
|
13.25
|
14.50
|
14.13
|
7.44
|
920
|
|
|
11/25/2016
|
+0.65 / +4.80%
|
12.65
|
14.40
|
12.65
|
14.20
|
13.32
|
7.28
|
8,260
|
|
|
11/24/2016
|
+0.85 / +6.69%
|
12.65
|
13.55
|
12.65
|
13.55
|
13.06
|
6.95
|
3,140
|
|
|
11/23/2016
|
+0.80 / +6.72%
|
11.90
|
12.70
|
11.90
|
12.70
|
12.61
|
6.51
|
1,190
|
|
|
11/22/2016
|
+0.70 / +6.25%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.10
|
60
|
|
|