|
Closing price on 12/26/2013
|
|
| Open |
11.10 |
| High |
11.20 |
| Low |
11.10 |
| Volume |
5,190 |
| Split-adjusted Price |
3.84 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2013
|
+0.10 / +0.92%
|
10.30
|
11.00
|
10.20
|
11.00
|
11.00
|
3.80
|
1,610
|
|
|
12/11/2013
|
-0.10 / -0.91%
|
10.30
|
11.30
|
10.30
|
10.90
|
10.90
|
3.77
|
12,080
|
|
|
12/10/2013
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.80
|
700
|
|
|
12/9/2013
|
-0.20 / -1.67%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.80
|
4.08
|
210
|
|
|
12/6/2013
|
+0.10 / +0.84%
|
11.10
|
12.00
|
11.10
|
12.00
|
12.00
|
4.15
|
3,050
|
|
|
12/5/2013
|
-0.10 / -0.83%
|
11.70
|
11.90
|
11.20
|
11.90
|
11.90
|
4.11
|
1,560
|
|
|
12/4/2013
|
+0.30 / +2.56%
|
11.00
|
12.00
|
10.90
|
12.00
|
12.00
|
4.15
|
370
|
|
|
12/3/2013
|
+0.70 / +6.36%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.70
|
4.05
|
2,930
|
|
|
12/2/2013
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.00
|
11.00
|
11.00
|
3.80
|
3,010
|
|
|
11/29/2013
|
-0.70 / -6.25%
|
11.00
|
11.70
|
10.50
|
10.50
|
10.50
|
3.63
|
7,810
|
|
|
11/28/2013
|
+0.20 / +1.82%
|
10.40
|
11.40
|
10.30
|
11.20
|
11.20
|
3.87
|
9,120
|
|
|
11/27/2013
|
+0.70 / +6.80%
|
11.00
|
11.00
|
9.60
|
11.00
|
11.00
|
3.80
|
19,160
|
|
|
11/26/2013
|
+0.60 / +6.19%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.30
|
3.56
|
5,070
|
|
|
11/25/2013
|
+0.50 / +5.43%
|
9.80
|
9.80
|
9.20
|
9.70
|
9.70
|
3.35
|
2,050
|
|
|
11/22/2013
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.18
|
10
|
|
|
11/21/2013
|
-0.50 / -5.26%
|
9.70
|
9.80
|
9.00
|
9.00
|
9.00
|
3.11
|
7,850
|
|
|
11/20/2013
|
+0.60 / +6.74%
|
8.90
|
9.50
|
8.60
|
9.50
|
9.50
|
3.28
|
1,990
|
|
|
11/19/2013
|
-0.40 / -4.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.08
|
50
|
|
|
11/18/2013
|
+0.50 / +5.68%
|
8.40
|
9.30
|
8.40
|
9.30
|
9.30
|
3.22
|
80
|
|
|
11/15/2013
|
-0.50 / -5.38%
|
9.30
|
9.30
|
8.70
|
8.80
|
8.80
|
3.04
|
2,140
|
|
|