|
Closing price on 11/23/2010
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.40 |
| Volume |
8,610 |
| Split-adjusted Price |
3.60 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2010
|
+0.30 / +2.17%
|
14.00
|
14.20
|
13.40
|
14.10
|
14.10
|
3.60
|
8,610
|
|
|
11/22/2010
|
-0.60 / -4.17%
|
14.30
|
14.30
|
13.80
|
13.80
|
13.80
|
3.52
|
5,750
|
|
|
11/19/2010
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.80
|
14.40
|
14.40
|
3.68
|
3,990
|
|
|
11/18/2010
|
+0.20 / +1.41%
|
14.30
|
14.40
|
13.50
|
14.40
|
14.40
|
3.68
|
5,320
|
|
|
11/17/2010
|
+0.20 / +1.43%
|
14.30
|
14.30
|
13.50
|
14.20
|
14.20
|
3.62
|
4,310
|
|
|
11/16/2010
|
-0.70 / -4.76%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.00
|
3.57
|
17,760
|
|
|
11/15/2010
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.20
|
14.70
|
14.70
|
3.75
|
8,730
|
|
|
11/12/2010
|
-0.20 / -1.33%
|
15.00
|
15.30
|
14.30
|
14.80
|
14.80
|
3.78
|
11,810
|
|
|
11/11/2010
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.50
|
15.00
|
15.00
|
3.83
|
850
|
|
|
11/10/2010
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.00
|
15.00
|
3.83
|
1,510
|
|
|
11/9/2010
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.50
|
14.90
|
14.90
|
3.80
|
13,160
|
|
|
11/8/2010
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.40
|
15.00
|
15.00
|
3.83
|
3,130
|
|
|
11/5/2010
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
3.83
|
4,320
|
|
|
11/4/2010
|
+0.10 / +0.67%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.00
|
3.83
|
540
|
|
|
11/3/2010
|
+0.20 / +1.36%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3.80
|
10
|
|
|
11/2/2010
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.10
|
14.70
|
14.70
|
3.75
|
2,020
|
|
|
11/1/2010
|
-0.30 / -1.99%
|
14.50
|
14.90
|
14.40
|
14.80
|
14.80
|
3.78
|
4,140
|
|
|
10/29/2010
|
+0.30 / +2.03%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.85
|
1,020
|
|
|
10/28/2010
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.78
|
30
|
|
|
10/27/2010
|
-0.50 / -3.36%
|
15.30
|
15.30
|
14.40
|
14.40
|
14.40
|
3.68
|
2,620
|
|
|
10/26/2010
|
+0.30 / +2.05%
|
14.90
|
15.10
|
14.90
|
14.90
|
14.90
|
3.80
|
3,340
|
|
|
10/25/2010
|
+0.30 / +2.10%
|
14.70
|
14.70
|
14.20
|
14.60
|
14.60
|
3.73
|
340
|
|
|
10/22/2010
|
-0.50 / -3.38%
|
14.80
|
15.10
|
14.20
|
14.30
|
14.30
|
3.65
|
5,670
|
|
|
10/21/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.10
|
14.80
|
14.80
|
3.78
|
500
|
|
|
10/20/2010
|
-0.70 / -4.52%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.80
|
3.78
|
20,080
|
|
|
10/19/2010
|
-0.60 / -3.73%
|
16.20
|
16.20
|
15.40
|
15.50
|
15.50
|
3.96
|
9,850
|
|
|
10/18/2010
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
4.11
|
4,000
|
|
|
10/15/2010
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.80
|
16.10
|
16.10
|
4.11
|
7,950
|
|
|
10/14/2010
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.50
|
16.20
|
16.20
|
4.14
|
3,480
|
|
|
10/13/2010
|
+0.40 / +2.53%
|
15.60
|
16.20
|
15.30
|
16.20
|
16.20
|
4.14
|
5,290
|
|
|