Closing price on 11/28/2014
|
|
Open |
12.10 |
High |
12.10 |
Low |
11.50 |
Volume |
6,030 |
Split-adjusted Price |
5.30 |
|
|
VTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/28/2014
|
+0.60 / +5.26%
|
12.10
|
12.10
|
11.50
|
12.00
|
12.00
|
5.30
|
6,030
|
|
11/27/2014
|
-0.50 / -4.20%
|
12.50
|
12.50
|
11.40
|
11.40
|
11.40
|
5.03
|
690
|
|
11/26/2014
|
-0.80 / -6.30%
|
12.70
|
12.70
|
11.90
|
11.90
|
11.90
|
5.25
|
3,130
|
|
11/25/2014
|
-0.10 / -0.78%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.70
|
5.61
|
2,420
|
|
11/24/2014
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.65
|
0
|
|
11/21/2014
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.65
|
1,250
|
|
11/20/2014
|
+0.20 / +1.60%
|
11.80
|
12.70
|
11.70
|
12.70
|
12.70
|
5.61
|
5,830
|
|
11/19/2014
|
+0.30 / +2.46%
|
11.70
|
12.90
|
11.70
|
12.50
|
12.50
|
5.52
|
790
|
|
11/18/2014
|
-0.20 / -1.61%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.39
|
170
|
|
11/17/2014
|
+0.20 / +1.64%
|
12.20
|
12.80
|
12.20
|
12.40
|
12.40
|
5.47
|
390
|
|
11/14/2014
|
+0.10 / +0.83%
|
12.10
|
12.30
|
11.40
|
12.20
|
12.20
|
5.39
|
250
|
|
11/13/2014
|
+0.50 / +4.31%
|
12.30
|
12.30
|
11.10
|
12.10
|
12.10
|
5.34
|
200
|
|
11/12/2014
|
-0.70 / -5.69%
|
12.70
|
12.70
|
11.60
|
11.60
|
11.60
|
5.12
|
1,320
|
|
11/11/2014
|
+0.10 / +0.82%
|
11.60
|
12.30
|
11.60
|
12.30
|
12.30
|
5.43
|
350
|
|
11/10/2014
|
-0.90 / -6.87%
|
12.30
|
12.70
|
12.20
|
12.20
|
12.20
|
5.39
|
1,250
|
|
11/7/2014
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
5.78
|
100
|
|
11/6/2014
|
+0.60 / +4.80%
|
12.50
|
13.30
|
12.50
|
13.10
|
13.10
|
5.78
|
3,570
|
|
11/5/2014
|
-0.40 / -3.10%
|
12.10
|
12.80
|
12.00
|
12.50
|
12.50
|
5.52
|
1,990
|
|
11/4/2014
|
-0.50 / -3.73%
|
12.60
|
13.10
|
12.60
|
12.90
|
12.90
|
5.70
|
2,020
|
|
11/3/2014
|
+0.60 / +4.69%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
5.92
|
1,470
|
|
10/31/2014
|
0.00 / 0.00%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.80
|
5.65
|
160
|
|
10/30/2014
|
-0.20 / -1.54%
|
12.20
|
12.80
|
12.10
|
12.80
|
12.80
|
5.65
|
60
|
|
10/29/2014
|
+0.30 / +2.36%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.74
|
10
|
|
10/28/2014
|
0.00 / 0.00%
|
13.10
|
13.20
|
11.90
|
12.70
|
12.70
|
5.61
|
800
|
|
10/27/2014
|
-0.40 / -3.05%
|
13.20
|
13.50
|
12.20
|
12.70
|
12.70
|
5.61
|
980
|
|
10/24/2014
|
+0.20 / +1.55%
|
12.90
|
13.30
|
12.00
|
13.10
|
13.10
|
5.78
|
3,490
|
|
10/23/2014
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.90
|
5.70
|
130
|
|
10/22/2014
|
+0.60 / +4.92%
|
12.20
|
13.00
|
11.50
|
12.80
|
12.80
|
5.65
|
2,550
|
|
10/21/2014
|
+0.70 / +6.09%
|
11.50
|
12.30
|
11.50
|
12.20
|
12.20
|
5.39
|
4,240
|
|
10/20/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.08
|
100
|
|
|