|
Closing price on 10/7/2009
|
|
| Open |
17.50 |
| High |
17.70 |
| Low |
17.20 |
| Volume |
11,020 |
| Split-adjusted Price |
3.43 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2009
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.20
|
17.50
|
17.50
|
3.43
|
11,020
|
|
|
10/6/2009
|
0.00 / 0.00%
|
17.20
|
17.60
|
17.20
|
17.50
|
17.50
|
3.43
|
5,810
|
|
|
10/5/2009
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.00
|
17.50
|
17.50
|
3.43
|
3,180
|
|
|
10/2/2009
|
-0.20 / -1.13%
|
17.50
|
17.50
|
16.90
|
17.50
|
17.50
|
3.43
|
25,830
|
|
|
10/1/2009
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.30
|
17.70
|
17.70
|
3.47
|
14,020
|
|
|
9/30/2009
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.60
|
3.45
|
41,490
|
|
|
9/29/2009
|
-0.20 / -1.13%
|
17.30
|
17.50
|
17.10
|
17.50
|
17.50
|
3.43
|
39,100
|
|
|
9/28/2009
|
+0.20 / +1.14%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.70
|
3.47
|
2,410
|
|
|
9/25/2009
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.20
|
17.50
|
17.50
|
3.43
|
20,550
|
|
|
9/24/2009
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.50
|
3.43
|
3,780
|
|
|
9/23/2009
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.80
|
17.80
|
3.49
|
49,730
|
|
|
9/22/2009
|
-0.10 / -0.56%
|
18.10
|
18.10
|
17.90
|
17.90
|
17.90
|
3.51
|
13,640
|
|
|
9/21/2009
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.90
|
18.00
|
18.00
|
3.52
|
25,360
|
|
|
9/18/2009
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.00
|
3.52
|
11,110
|
|
|
9/17/2009
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.80
|
18.10
|
18.10
|
3.54
|
15,320
|
|
|
9/16/2009
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.90
|
18.10
|
18.10
|
3.54
|
10,960
|
|
|
9/15/2009
|
0.00 / 0.00%
|
18.60
|
18.60
|
17.70
|
18.00
|
18.00
|
3.52
|
31,050
|
|
|
9/14/2009
|
+0.80 / +4.65%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
3.52
|
49,950
|
|
|
9/11/2009
|
+0.80 / +4.88%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
3.37
|
95,710
|
|
|
9/10/2009
|
+0.10 / +0.61%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.40
|
3.21
|
16,640
|
|
|
9/9/2009
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.00
|
16.30
|
16.30
|
3.19
|
27,740
|
|
|
9/8/2009
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
3.19
|
16,700
|
|
|
9/7/2009
|
+0.50 / +3.23%
|
15.30
|
16.00
|
15.20
|
16.00
|
16.00
|
3.13
|
42,150
|
|
|
9/4/2009
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
3.04
|
29,070
|
|
|
9/3/2009
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.70
|
16.00
|
16.00
|
3.13
|
31,660
|
|
|
9/1/2009
|
-0.10 / -0.62%
|
16.30
|
16.30
|
15.80
|
16.00
|
16.00
|
3.13
|
10,650
|
|
|
8/31/2009
|
+0.70 / +4.55%
|
15.70
|
16.10
|
15.50
|
16.10
|
16.10
|
3.15
|
64,600
|
|
|
8/28/2009
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.40
|
3.02
|
38,600
|
|
|
8/27/2009
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.60
|
15.00
|
15.00
|
2.94
|
19,620
|
|
|
8/26/2009
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.90
|
2.92
|
25,010
|
|
|