|
Closing price on 1/18/2010
|
|
| Open |
15.80 |
| High |
16.50 |
| Low |
15.40 |
| Volume |
35,490 |
| Split-adjusted Price |
3.46 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2010
|
-0.80 / -4.94%
|
15.80
|
16.50
|
15.40
|
15.40
|
15.40
|
3.46
|
35,490
|
|
|
1/15/2010
|
-0.60 / -3.57%
|
17.30
|
17.30
|
16.20
|
16.20
|
16.20
|
3.64
|
7,060
|
|
|
1/14/2010
|
+0.80 / +5.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
3.78
|
3,710
|
|
|
1/13/2010
|
-0.50 / -3.03%
|
16.00
|
17.00
|
16.00
|
16.00
|
16.00
|
3.60
|
11,560
|
|
|
1/12/2010
|
-0.70 / -4.07%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.50
|
3.71
|
13,900
|
|
|
1/11/2010
|
-0.50 / -2.82%
|
17.70
|
17.70
|
17.00
|
17.20
|
17.20
|
3.87
|
3,420
|
|
|
1/8/2010
|
0.00 / 0.00%
|
17.10
|
18.00
|
17.10
|
17.70
|
17.70
|
3.98
|
24,400
|
|
|
1/7/2010
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.70
|
3.98
|
2,120
|
|
|
1/6/2010
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.50
|
17.60
|
17.60
|
3.96
|
1,970
|
|
|
1/5/2010
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.10
|
17.80
|
17.80
|
4.00
|
15,090
|
|
|
1/4/2010
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.82
|
18,880
|
|
|
12/31/2009
|
-0.60 / -3.57%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
3.64
|
3,750
|
|
|
12/30/2009
|
+0.30 / +1.82%
|
17.00
|
17.00
|
15.90
|
16.80
|
16.80
|
3.78
|
8,610
|
|
|
12/29/2009
|
-0.20 / -1.20%
|
16.20
|
16.50
|
16.10
|
16.50
|
16.50
|
3.71
|
1,220
|
|
|
12/28/2009
|
-0.40 / -2.34%
|
16.40
|
17.10
|
16.40
|
16.70
|
16.70
|
3.76
|
11,350
|
|
|
12/25/2009
|
+0.80 / +4.91%
|
17.00
|
17.10
|
16.70
|
17.10
|
17.10
|
3.85
|
18,390
|
|
|
12/24/2009
|
+0.30 / +1.88%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.30
|
3.67
|
8,370
|
|
|
12/23/2009
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
3.60
|
20,870
|
|
|
12/22/2009
|
-0.30 / -1.84%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.00
|
3.60
|
4,060
|
|
|
12/21/2009
|
+0.70 / +4.49%
|
15.90
|
16.30
|
15.80
|
16.30
|
16.30
|
3.67
|
9,400
|
|
|
12/18/2009
|
+0.60 / +4.00%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.60
|
3.51
|
21,200
|
|
|
12/17/2009
|
+0.40 / +2.74%
|
14.10
|
15.00
|
14.00
|
15.00
|
15.00
|
3.37
|
4,260
|
|
|
12/16/2009
|
-0.70 / -4.58%
|
15.90
|
15.90
|
14.60
|
14.60
|
14.60
|
3.28
|
11,810
|
|
|
12/15/2009
|
+0.70 / +4.79%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.30
|
3.44
|
27,100
|
|
|
12/14/2009
|
+0.40 / +2.82%
|
14.90
|
14.90
|
13.90
|
14.60
|
14.60
|
3.28
|
6,390
|
|
|
12/11/2009
|
-0.70 / -4.70%
|
14.60
|
14.70
|
14.20
|
14.20
|
14.20
|
3.19
|
38,570
|
|
|
12/10/2009
|
-0.70 / -4.49%
|
16.00
|
16.00
|
14.90
|
14.90
|
14.90
|
3.35
|
15,460
|
|
|
12/9/2009
|
-1.40 / -8.24%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.60
|
3.51
|
9,020
|
|
|
12/8/2009
|
-0.20 / -1.16%
|
17.30
|
17.30
|
16.50
|
17.00
|
17.00
|
3.67
|
31,720
|
|
|
12/7/2009
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
3.71
|
4,400
|
|
|