|
Closing price on 11/4/2008
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.40 |
| Volume |
6,100 |
| Split-adjusted Price |
3.14 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2008
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
3.14
|
6,100
|
|
|
11/3/2008
|
+0.70 / +4.73%
|
14.10
|
15.50
|
14.10
|
15.50
|
15.50
|
3.14
|
10,290
|
|
|
10/31/2008
|
+0.60 / +4.23%
|
13.50
|
14.80
|
13.50
|
14.80
|
14.80
|
3.00
|
14,140
|
|
|
10/30/2008
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
2.88
|
8,510
|
|
|
10/29/2008
|
+0.20 / +1.45%
|
14.40
|
14.40
|
13.80
|
14.00
|
14.00
|
2.84
|
13,210
|
|
|
10/28/2008
|
-0.70 / -4.83%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.80
|
2.80
|
1,060
|
|
|
10/27/2008
|
-0.70 / -4.61%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.50
|
2.94
|
5,520
|
|
|
10/24/2008
|
-0.70 / -4.40%
|
15.90
|
15.90
|
15.20
|
15.20
|
15.20
|
3.08
|
60
|
|
|
10/23/2008
|
0.00 / 0.00%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
3.22
|
2,960
|
|
|
10/22/2008
|
-0.30 / -1.85%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.90
|
3.22
|
10,200
|
|
|
10/21/2008
|
0.00 / 0.00%
|
15.40
|
16.20
|
15.40
|
16.20
|
16.20
|
3.29
|
6,480
|
|
|
10/20/2008
|
-0.80 / -4.71%
|
16.20
|
17.00
|
16.20
|
16.20
|
16.20
|
3.29
|
9,510
|
|
|
10/17/2008
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.20
|
17.00
|
17.00
|
3.45
|
1,550
|
|
|
10/16/2008
|
-0.50 / -2.86%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
3.45
|
1,050
|
|
|
10/15/2008
|
+0.20 / +1.16%
|
17.50
|
17.50
|
16.50
|
17.50
|
17.50
|
3.55
|
2,600
|
|
|
10/14/2008
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.30
|
3.51
|
31,600
|
|
|
10/13/2008
|
+0.20 / +1.23%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.50
|
3.35
|
11,810
|
|
|
10/10/2008
|
-0.80 / -4.68%
|
17.10
|
17.10
|
16.30
|
16.30
|
16.30
|
3.31
|
60
|
|
|
10/9/2008
|
+0.50 / +3.01%
|
16.60
|
17.10
|
15.80
|
17.10
|
17.10
|
3.47
|
6,830
|
|
|
10/8/2008
|
+0.40 / +2.47%
|
16.20
|
16.60
|
15.40
|
16.60
|
16.60
|
3.37
|
2,100
|
|
|
10/7/2008
|
-0.80 / -4.71%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
3.29
|
1,080
|
|
|
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
|
|
|