|
Closing price on 10/18/2010
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
4,000 |
| Split-adjusted Price |
3.80 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2010
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
3.80
|
4,000
|
|
|
10/15/2010
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.80
|
16.10
|
16.10
|
3.80
|
7,950
|
|
|
10/14/2010
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.50
|
16.20
|
16.20
|
3.83
|
3,480
|
|
|
10/13/2010
|
+0.40 / +2.53%
|
15.60
|
16.20
|
15.30
|
16.20
|
16.20
|
3.83
|
5,290
|
|
|
10/12/2010
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.70
|
15.80
|
15.80
|
3.73
|
6,170
|
|
|
10/11/2010
|
-0.70 / -4.14%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.20
|
3.83
|
950
|
|
|
10/8/2010
|
+0.20 / +1.20%
|
17.00
|
17.00
|
16.40
|
16.90
|
16.90
|
3.99
|
10,240
|
|
|
10/7/2010
|
-0.40 / -2.34%
|
17.30
|
17.30
|
16.70
|
16.70
|
16.70
|
3.94
|
9,330
|
|
|
10/6/2010
|
+0.70 / +4.27%
|
16.40
|
17.10
|
16.00
|
17.10
|
17.10
|
4.04
|
4,000
|
|
|
10/5/2010
|
-0.20 / -1.20%
|
16.00
|
16.50
|
15.80
|
16.40
|
16.40
|
3.87
|
12,050
|
|
|
10/4/2010
|
-0.80 / -4.60%
|
17.80
|
17.80
|
16.60
|
16.60
|
16.60
|
3.92
|
33,030
|
|
|
10/1/2010
|
-0.40 / -2.25%
|
17.50
|
17.80
|
17.40
|
17.40
|
17.40
|
4.11
|
15,970
|
|
|
9/30/2010
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.30
|
17.80
|
17.80
|
4.20
|
2,230
|
|
|
9/29/2010
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.50
|
18.00
|
18.00
|
4.25
|
1,160
|
|
|
9/28/2010
|
0.00 / 0.00%
|
17.50
|
18.30
|
17.50
|
18.00
|
18.00
|
4.25
|
16,020
|
|
|
9/27/2010
|
-0.60 / -3.23%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
4.25
|
12,020
|
|
|
9/24/2010
|
-0.20 / -1.06%
|
18.10
|
18.80
|
18.00
|
18.60
|
18.60
|
4.39
|
3,200
|
|
|
9/23/2010
|
+0.30 / +1.62%
|
18.40
|
18.80
|
17.80
|
18.80
|
18.80
|
4.44
|
2,800
|
|
|
9/22/2010
|
+0.30 / +1.65%
|
18.70
|
18.70
|
17.90
|
18.50
|
18.50
|
4.37
|
1,510
|
|
|
9/21/2010
|
-0.80 / -4.21%
|
18.20
|
19.00
|
18.10
|
18.20
|
18.20
|
4.30
|
16,040
|
|
|
9/20/2010
|
+0.40 / +2.15%
|
18.20
|
19.00
|
18.20
|
19.00
|
19.00
|
4.49
|
5,030
|
|
|
9/17/2010
|
-0.30 / -1.59%
|
19.20
|
19.20
|
18.60
|
18.60
|
18.60
|
4.39
|
15,800
|
|
|
9/16/2010
|
-0.30 / -1.56%
|
19.00
|
19.00
|
18.40
|
18.90
|
18.90
|
4.46
|
1,570
|
|
|
9/15/2010
|
0.00 / 0.00%
|
18.60
|
19.20
|
18.60
|
19.20
|
19.20
|
4.53
|
16,790
|
|
|
9/14/2010
|
0.00 / 0.00%
|
19.90
|
19.90
|
18.80
|
19.20
|
19.20
|
4.53
|
1,410
|
|
|
9/13/2010
|
+0.20 / +1.05%
|
18.90
|
19.20
|
18.10
|
19.20
|
19.20
|
4.53
|
11,500
|
|
|
9/10/2010
|
-0.40 / -2.06%
|
19.50
|
20.40
|
19.00
|
19.00
|
19.00
|
4.49
|
31,410
|
|
|
9/9/2010
|
0.00 / 0.00%
|
19.40
|
20.20
|
19.40
|
19.40
|
19.40
|
4.58
|
89,310
|
|
|
9/8/2010
|
+0.60 / +3.19%
|
18.80
|
19.70
|
18.30
|
19.40
|
19.40
|
4.58
|
1,870
|
|
|
9/7/2010
|
-0.90 / -4.57%
|
19.70
|
19.70
|
18.80
|
18.80
|
18.80
|
4.44
|
50,570
|
|
|