|
Closing price on 1/12/2010
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.50 |
| Volume |
13,900 |
| Split-adjusted Price |
4.01 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2010
|
-0.70 / -4.07%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.50
|
4.01
|
13,900
|
|
|
1/11/2010
|
-0.50 / -2.82%
|
17.70
|
17.70
|
17.00
|
17.20
|
17.20
|
4.18
|
3,420
|
|
|
1/8/2010
|
0.00 / 0.00%
|
17.10
|
18.00
|
17.10
|
17.70
|
17.70
|
4.30
|
24,400
|
|
|
1/7/2010
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.70
|
4.30
|
2,120
|
|
|
1/6/2010
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.50
|
17.60
|
17.60
|
4.28
|
1,970
|
|
|
1/5/2010
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.10
|
17.80
|
17.80
|
4.33
|
15,090
|
|
|
1/4/2010
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.13
|
18,880
|
|
|
12/31/2009
|
-0.60 / -3.57%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
3.94
|
3,750
|
|
|
12/30/2009
|
+0.30 / +1.82%
|
17.00
|
17.00
|
15.90
|
16.80
|
16.80
|
4.08
|
8,610
|
|
|
12/29/2009
|
-0.20 / -1.20%
|
16.20
|
16.50
|
16.10
|
16.50
|
16.50
|
4.01
|
1,220
|
|
|
12/28/2009
|
-0.40 / -2.34%
|
16.40
|
17.10
|
16.40
|
16.70
|
16.70
|
4.06
|
11,350
|
|
|
12/25/2009
|
+0.80 / +4.91%
|
17.00
|
17.10
|
16.70
|
17.10
|
17.10
|
4.16
|
18,390
|
|
|
12/24/2009
|
+0.30 / +1.88%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.30
|
3.96
|
8,370
|
|
|
12/23/2009
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
3.89
|
20,870
|
|
|
12/22/2009
|
-0.30 / -1.84%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.00
|
3.89
|
4,060
|
|
|
12/21/2009
|
+0.70 / +4.49%
|
15.90
|
16.30
|
15.80
|
16.30
|
16.30
|
3.96
|
9,400
|
|
|
12/18/2009
|
+0.60 / +4.00%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.60
|
3.79
|
21,200
|
|
|
12/17/2009
|
+0.40 / +2.74%
|
14.10
|
15.00
|
14.00
|
15.00
|
15.00
|
3.65
|
4,260
|
|
|
12/16/2009
|
-0.70 / -4.58%
|
15.90
|
15.90
|
14.60
|
14.60
|
14.60
|
3.55
|
11,810
|
|
|
12/15/2009
|
+0.70 / +4.79%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.30
|
3.72
|
27,100
|
|
|
12/14/2009
|
+0.40 / +2.82%
|
14.90
|
14.90
|
13.90
|
14.60
|
14.60
|
3.55
|
6,390
|
|
|
12/11/2009
|
-0.70 / -4.70%
|
14.60
|
14.70
|
14.20
|
14.20
|
14.20
|
3.45
|
38,570
|
|
|
12/10/2009
|
-0.70 / -4.49%
|
16.00
|
16.00
|
14.90
|
14.90
|
14.90
|
3.62
|
15,460
|
|
|
12/9/2009
|
-1.40 / -8.24%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.60
|
3.79
|
9,020
|
|
|
12/8/2009
|
-0.20 / -1.16%
|
17.30
|
17.30
|
16.50
|
17.00
|
17.00
|
3.96
|
31,720
|
|
|
12/7/2009
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
4.01
|
4,400
|
|
|
12/4/2009
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.00
|
17.20
|
17.20
|
4.01
|
16,620
|
|
|
12/3/2009
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.20
|
4.01
|
10,710
|
|
|
12/2/2009
|
-0.90 / -4.97%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.20
|
4.01
|
30,600
|
|
|
12/1/2009
|
+0.50 / +2.84%
|
18.20
|
18.20
|
17.70
|
18.10
|
18.10
|
4.22
|
24,030
|
|
|