|
Closing price on 11/3/2015
|
|
| Open |
14.80 |
| High |
15.80 |
| Low |
13.80 |
| Volume |
2,870 |
| Split-adjusted Price |
6.58 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2015
|
-1.00 / -6.76%
|
14.80
|
15.80
|
13.80
|
13.80
|
13.94
|
6.58
|
2,870
|
|
|
11/2/2015
|
+0.80 / +5.71%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.40
|
7.06
|
270
|
|
|
10/30/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.68
|
700
|
|
|
10/29/2015
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.68
|
530
|
|
|
10/28/2015
|
+0.10 / +0.69%
|
13.90
|
15.00
|
13.40
|
14.50
|
13.73
|
6.92
|
4,660
|
|
|
10/27/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.87
|
0
|
|
|
10/26/2015
|
+0.50 / +3.60%
|
14.00
|
14.80
|
13.00
|
14.40
|
13.37
|
6.87
|
6,210
|
|
|
10/23/2015
|
+0.40 / +2.96%
|
13.40
|
14.00
|
12.60
|
13.90
|
13.28
|
6.63
|
3,990
|
|
|
10/22/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.44
|
220
|
|
|
10/21/2015
|
-0.10 / -0.74%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.25
|
6.44
|
15,020
|
|
|
10/20/2015
|
-0.10 / -0.73%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.55
|
6.49
|
900
|
|
|
10/19/2015
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.60
|
6.54
|
100
|
|
|
10/16/2015
|
-0.20 / -1.46%
|
13.70
|
14.10
|
12.80
|
13.50
|
13.33
|
6.44
|
1,050
|
|
|
10/15/2015
|
-0.10 / -0.72%
|
12.90
|
14.20
|
12.90
|
13.70
|
13.41
|
6.54
|
2,610
|
|
|
10/14/2015
|
+0.90 / +6.98%
|
12.90
|
13.80
|
12.90
|
13.80
|
13.35
|
6.58
|
140
|
|
|
10/13/2015
|
+0.80 / +6.61%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.75
|
6.15
|
210
|
|
|
10/12/2015
|
-0.90 / -6.92%
|
12.10
|
13.00
|
12.10
|
12.10
|
12.26
|
5.77
|
2,610
|
|
|
10/9/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.20
|
0
|
|
|
10/8/2015
|
+0.30 / +2.36%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.75
|
6.20
|
420
|
|
|
10/7/2015
|
+0.30 / +2.42%
|
11.60
|
12.70
|
11.60
|
12.70
|
11.76
|
6.06
|
2,040
|
|
|
10/6/2015
|
-0.20 / -1.59%
|
12.80
|
13.00
|
12.40
|
12.40
|
12.82
|
5.92
|
780
|
|
|
10/5/2015
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.50
|
6.01
|
880
|
|
|
10/2/2015
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.01
|
100
|
|
|
10/1/2015
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.01
|
370
|
|
|
9/30/2015
|
+0.70 / +5.83%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.06
|
320
|
|
|
9/29/2015
|
-0.70 / -5.51%
|
12.40
|
13.20
|
12.00
|
12.00
|
13.04
|
5.73
|
690
|
|
|
9/28/2015
|
+0.60 / +4.96%
|
11.90
|
12.70
|
11.50
|
12.70
|
11.84
|
6.06
|
3,210
|
|
|
9/25/2015
|
-0.30 / -2.42%
|
11.60
|
12.10
|
11.60
|
12.10
|
11.85
|
5.77
|
320
|
|
|
9/24/2015
|
+0.20 / +1.64%
|
11.40
|
12.40
|
11.40
|
12.40
|
11.66
|
5.92
|
2,830
|
|
|
9/23/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.40
|
12.20
|
11.40
|
5.82
|
1,140
|
|
|