|
Closing price on 10/6/2008
|
|
| Open |
16.20 |
| High |
17.00 |
| Low |
16.20 |
| Volume |
3,780 |
| Split-adjusted Price |
3.45 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2008
|
0.00 / 0.00%
|
16.20
|
17.00
|
16.20
|
17.00
|
17.00
|
3.45
|
3,780
|
|
|
10/3/2008
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.45
|
200
|
|
|
10/2/2008
|
+0.50 / +3.03%
|
17.00
|
17.00
|
16.50
|
17.00
|
17.00
|
3.45
|
2,120
|
|
|
10/1/2008
|
-0.80 / -4.62%
|
16.60
|
17.00
|
16.50
|
16.50
|
16.50
|
3.35
|
9,070
|
|
|
9/30/2008
|
-0.90 / -4.95%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.51
|
100
|
|
|
9/29/2008
|
-0.20 / -1.09%
|
17.50
|
18.20
|
17.50
|
18.20
|
18.20
|
3.69
|
17,000
|
|
|
9/26/2008
|
-0.20 / -1.08%
|
18.00
|
19.00
|
17.70
|
18.40
|
18.40
|
3.73
|
17,560
|
|
|
9/25/2008
|
+0.60 / +3.33%
|
17.10
|
18.60
|
17.10
|
18.60
|
18.60
|
3.77
|
5,710
|
|
|
9/24/2008
|
-0.20 / -1.10%
|
17.30
|
18.00
|
17.30
|
18.00
|
18.00
|
3.65
|
5,890
|
|
|
9/23/2008
|
+0.30 / +1.68%
|
17.10
|
18.30
|
17.10
|
18.20
|
18.20
|
3.69
|
4,920
|
|
|
9/22/2008
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
3.63
|
4,640
|
|
|
9/19/2008
|
+0.80 / +4.91%
|
16.40
|
17.10
|
15.60
|
17.10
|
17.10
|
3.47
|
10,080
|
|
|
9/18/2008
|
+0.50 / +3.16%
|
15.10
|
16.30
|
15.10
|
16.30
|
16.30
|
3.31
|
20,300
|
|
|
9/17/2008
|
+0.40 / +2.60%
|
15.20
|
16.10
|
15.20
|
15.80
|
15.80
|
3.20
|
13,540
|
|
|
9/16/2008
|
-0.80 / -4.94%
|
16.90
|
16.90
|
15.40
|
15.40
|
15.40
|
3.12
|
14,880
|
|
|
9/15/2008
|
-0.50 / -2.99%
|
16.10
|
17.50
|
16.10
|
16.20
|
16.20
|
3.29
|
13,730
|
|
|
9/12/2008
|
-0.80 / -4.57%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.39
|
3,190
|
|
|
9/11/2008
|
-0.60 / -3.31%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.50
|
3.55
|
10,000
|
|
|
9/10/2008
|
-0.90 / -4.74%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.10
|
3.67
|
8,130
|
|
|
9/9/2008
|
-0.90 / -4.52%
|
19.00
|
20.00
|
19.00
|
19.00
|
19.00
|
3.85
|
6,670
|
|
|
9/8/2008
|
0.00 / 0.00%
|
20.70
|
20.70
|
19.50
|
19.90
|
19.90
|
4.04
|
32,740
|
|
|
9/5/2008
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.20
|
19.90
|
19.90
|
4.04
|
41,490
|
|
|
9/4/2008
|
+0.90 / +4.97%
|
19.00
|
19.00
|
18.40
|
19.00
|
19.00
|
3.85
|
34,730
|
|
|
9/3/2008
|
+0.80 / +4.62%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
3.67
|
34,170
|
|
|
8/29/2008
|
+0.10 / +0.58%
|
16.40
|
17.60
|
16.40
|
17.30
|
17.30
|
3.51
|
13,560
|
|
|
8/28/2008
|
-0.90 / -4.97%
|
17.20
|
18.00
|
17.20
|
17.20
|
17.20
|
3.49
|
17,770
|
|
|
8/27/2008
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.10
|
3.67
|
23,300
|
|
|
8/26/2008
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
3.51
|
24,400
|
|
|
8/25/2008
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
3.35
|
22,600
|
|
|
8/22/2008
|
-0.70 / -4.09%
|
16.40
|
17.20
|
16.30
|
16.40
|
16.40
|
3.20
|
44,180
|
|
|