|
Closing price on 10/15/2009
|
|
| Open |
18.10 |
| High |
18.10 |
| Low |
17.80 |
| Volume |
48,640 |
| Split-adjusted Price |
3.86 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2009
|
+0.10 / +0.56%
|
18.10
|
18.10
|
17.80
|
17.90
|
17.90
|
3.86
|
48,640
|
|
|
10/14/2009
|
+0.10 / +0.56%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.80
|
3.84
|
11,520
|
|
|
10/13/2009
|
-0.40 / -2.21%
|
18.10
|
18.10
|
17.40
|
17.70
|
17.70
|
3.82
|
13,340
|
|
|
10/12/2009
|
+0.10 / +0.56%
|
18.00
|
18.30
|
17.90
|
18.10
|
18.10
|
3.90
|
10,550
|
|
|
10/9/2009
|
+0.50 / +2.86%
|
17.80
|
18.00
|
17.50
|
18.00
|
18.00
|
3.88
|
17,430
|
|
|
10/8/2009
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
3.77
|
9,280
|
|
|
10/7/2009
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.20
|
17.50
|
17.50
|
3.77
|
11,020
|
|
|
10/6/2009
|
0.00 / 0.00%
|
17.20
|
17.60
|
17.20
|
17.50
|
17.50
|
3.77
|
5,810
|
|
|
10/5/2009
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.00
|
17.50
|
17.50
|
3.77
|
3,180
|
|
|
10/2/2009
|
-0.20 / -1.13%
|
17.50
|
17.50
|
16.90
|
17.50
|
17.50
|
3.77
|
25,830
|
|
|
10/1/2009
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.30
|
17.70
|
17.70
|
3.82
|
14,020
|
|
|
9/30/2009
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.60
|
3.79
|
41,490
|
|
|
9/29/2009
|
-0.20 / -1.13%
|
17.30
|
17.50
|
17.10
|
17.50
|
17.50
|
3.77
|
39,100
|
|
|
9/28/2009
|
+0.20 / +1.14%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.70
|
3.82
|
2,410
|
|
|
9/25/2009
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.20
|
17.50
|
17.50
|
3.77
|
20,550
|
|
|
9/24/2009
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.50
|
3.77
|
3,780
|
|
|
9/23/2009
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.80
|
17.80
|
3.84
|
49,730
|
|
|
9/22/2009
|
-0.10 / -0.56%
|
18.10
|
18.10
|
17.90
|
17.90
|
17.90
|
3.86
|
13,640
|
|
|
9/21/2009
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.90
|
18.00
|
18.00
|
3.88
|
25,360
|
|
|
9/18/2009
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.00
|
3.88
|
11,110
|
|
|
9/17/2009
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.80
|
18.10
|
18.10
|
3.90
|
15,320
|
|
|
9/16/2009
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.90
|
18.10
|
18.10
|
3.90
|
10,960
|
|
|
9/15/2009
|
0.00 / 0.00%
|
18.60
|
18.60
|
17.70
|
18.00
|
18.00
|
3.88
|
31,050
|
|
|
9/14/2009
|
+0.80 / +4.65%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
3.88
|
49,950
|
|
|
9/11/2009
|
+0.80 / +4.88%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
3.71
|
95,710
|
|
|
9/10/2009
|
+0.10 / +0.61%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.40
|
3.54
|
16,640
|
|
|
9/9/2009
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.00
|
16.30
|
16.30
|
3.51
|
27,740
|
|
|
9/8/2009
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
3.51
|
16,700
|
|
|
9/7/2009
|
+0.50 / +3.23%
|
15.30
|
16.00
|
15.20
|
16.00
|
16.00
|
3.45
|
42,150
|
|
|
9/4/2009
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
3.34
|
29,070
|
|
|