|
Closing price on 1/15/2007
|
|
| Open |
69.00 |
| High |
69.00 |
| Low |
66.00 |
| Volume |
24,380 |
| Split-adjusted Price |
8.79 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2007
|
-0.50 / -0.72%
|
69.00
|
69.00
|
66.00
|
68.50
|
68.50
|
8.79
|
24,380
|
|
|
1/12/2007
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
8.85
|
26,180
|
|
|
1/11/2007
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
8.85
|
36,200
|
|
|
1/10/2007
|
+1.50 / +2.22%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
8.85
|
43,570
|
|
|
1/9/2007
|
+3.00 / +4.65%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
8.66
|
45,920
|
|
|
1/8/2007
|
+3.00 / +4.88%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
8.28
|
49,820
|
|
|
1/5/2007
|
+2.50 / +4.24%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
7.89
|
36,200
|
|
|
1/4/2007
|
+2.50 / +4.42%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
7.57
|
6,500
|
|
|
1/3/2007
|
+2.50 / +4.63%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
7.25
|
3,000
|
|
|
1/2/2007
|
+2.50 / +4.85%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
6.93
|
3,000
|
|
|
12/29/2006
|
+2.20 / +4.46%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.50
|
6.61
|
10,080
|
|
|
12/28/2006
|
+2.30 / +4.89%
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
6.33
|
35,000
|
|
|
12/27/2006
|
+47.00 / +0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
6.03
|
2,000
|
|
|