|
Closing price on 11/21/2014
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.80 |
| Volume |
1,250 |
| Split-adjusted Price |
4.75 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2014
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
4.75
|
1,250
|
|
|
11/20/2014
|
+0.20 / +1.60%
|
11.80
|
12.70
|
11.70
|
12.70
|
12.70
|
4.71
|
5,830
|
|
|
11/19/2014
|
+0.30 / +2.46%
|
11.70
|
12.90
|
11.70
|
12.50
|
12.50
|
4.64
|
790
|
|
|
11/18/2014
|
-0.20 / -1.61%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.52
|
170
|
|
|
11/17/2014
|
+0.20 / +1.64%
|
12.20
|
12.80
|
12.20
|
12.40
|
12.40
|
4.60
|
390
|
|
|
11/14/2014
|
+0.10 / +0.83%
|
12.10
|
12.30
|
11.40
|
12.20
|
12.20
|
4.52
|
250
|
|
|
11/13/2014
|
+0.50 / +4.31%
|
12.30
|
12.30
|
11.10
|
12.10
|
12.10
|
4.49
|
200
|
|
|
11/12/2014
|
-0.70 / -5.69%
|
12.70
|
12.70
|
11.60
|
11.60
|
11.60
|
4.30
|
1,320
|
|
|
11/11/2014
|
+0.10 / +0.82%
|
11.60
|
12.30
|
11.60
|
12.30
|
12.30
|
4.56
|
350
|
|
|
11/10/2014
|
-0.90 / -6.87%
|
12.30
|
12.70
|
12.20
|
12.20
|
12.20
|
4.52
|
1,250
|
|
|
11/7/2014
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.86
|
100
|
|
|
11/6/2014
|
+0.60 / +4.80%
|
12.50
|
13.30
|
12.50
|
13.10
|
13.10
|
4.86
|
3,570
|
|
|
11/5/2014
|
-0.40 / -3.10%
|
12.10
|
12.80
|
12.00
|
12.50
|
12.50
|
4.64
|
1,990
|
|
|
11/4/2014
|
-0.50 / -3.73%
|
12.60
|
13.10
|
12.60
|
12.90
|
12.90
|
4.78
|
2,020
|
|
|
11/3/2014
|
+0.60 / +4.69%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
4.97
|
1,470
|
|
|
10/31/2014
|
0.00 / 0.00%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.80
|
4.75
|
160
|
|
|
10/30/2014
|
-0.20 / -1.54%
|
12.20
|
12.80
|
12.10
|
12.80
|
12.80
|
4.75
|
60
|
|
|
10/29/2014
|
+0.30 / +2.36%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.82
|
10
|
|
|
10/28/2014
|
0.00 / 0.00%
|
13.10
|
13.20
|
11.90
|
12.70
|
12.70
|
4.71
|
800
|
|
|
10/27/2014
|
-0.40 / -3.05%
|
13.20
|
13.50
|
12.20
|
12.70
|
12.70
|
4.71
|
980
|
|
|
10/24/2014
|
+0.20 / +1.55%
|
12.90
|
13.30
|
12.00
|
13.10
|
13.10
|
4.86
|
3,490
|
|
|
10/23/2014
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.90
|
4.78
|
130
|
|
|
10/22/2014
|
+0.60 / +4.92%
|
12.20
|
13.00
|
11.50
|
12.80
|
12.80
|
4.75
|
2,550
|
|
|
10/21/2014
|
+0.70 / +6.09%
|
11.50
|
12.30
|
11.50
|
12.20
|
12.20
|
4.52
|
4,240
|
|
|
10/20/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.27
|
100
|
|
|
10/17/2014
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
4.27
|
120
|
|
|
10/16/2014
|
+0.60 / +5.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.27
|
20
|
|
|
10/15/2014
|
-0.60 / -5.22%
|
11.90
|
11.90
|
10.90
|
10.90
|
10.90
|
4.04
|
120
|
|
|
10/14/2014
|
-0.10 / -0.86%
|
11.60
|
11.60
|
10.90
|
11.50
|
11.50
|
4.27
|
110
|
|
|
10/13/2014
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.30
|
50
|
|
|