|
Closing price on 11/5/2009
|
|
| Open |
22.00 |
| High |
23.20 |
| Low |
22.00 |
| Volume |
34,580 |
| Split-adjusted Price |
4.92 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2009
|
+0.70 / +3.17%
|
22.00
|
23.20
|
22.00
|
22.80
|
22.80
|
4.92
|
34,580
|
|
|
11/4/2009
|
-1.10 / -4.74%
|
22.10
|
23.00
|
22.10
|
22.10
|
22.10
|
4.77
|
82,420
|
|
|
11/3/2009
|
-1.20 / -4.92%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
5.00
|
40,480
|
|
|
11/2/2009
|
-1.20 / -4.69%
|
25.00
|
25.00
|
24.40
|
24.40
|
24.40
|
5.26
|
33,840
|
|
|
10/30/2009
|
+1.20 / +4.92%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
5.52
|
57,430
|
|
|
10/29/2009
|
+1.10 / +4.72%
|
23.20
|
24.40
|
22.80
|
24.40
|
24.40
|
5.26
|
101,060
|
|
|
10/28/2009
|
+1.10 / +4.95%
|
21.50
|
23.30
|
21.50
|
23.30
|
23.30
|
5.02
|
89,850
|
|
|
10/27/2009
|
-0.80 / -3.48%
|
23.00
|
23.00
|
22.20
|
22.20
|
22.20
|
4.79
|
63,020
|
|
|
10/26/2009
|
+0.80 / +3.60%
|
23.00
|
23.20
|
21.10
|
23.00
|
23.00
|
4.96
|
167,720
|
|
|
10/23/2009
|
+1.00 / +4.72%
|
22.20
|
22.20
|
22.00
|
22.20
|
22.20
|
4.79
|
62,810
|
|
|
10/22/2009
|
+1.00 / +4.95%
|
21.10
|
21.20
|
21.00
|
21.20
|
21.20
|
4.57
|
91,560
|
|
|
10/21/2009
|
+0.90 / +4.66%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.20
|
4.36
|
94,520
|
|
|
10/20/2009
|
+0.90 / +4.89%
|
18.80
|
19.30
|
18.80
|
19.30
|
19.30
|
4.16
|
46,320
|
|
|
10/19/2009
|
+0.50 / +2.79%
|
17.90
|
18.70
|
17.90
|
18.40
|
18.40
|
3.97
|
29,370
|
|
|
10/16/2009
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.60
|
17.90
|
17.90
|
3.86
|
21,150
|
|
|
10/15/2009
|
+0.10 / +0.56%
|
18.10
|
18.10
|
17.80
|
17.90
|
17.90
|
3.86
|
48,640
|
|
|
10/14/2009
|
+0.10 / +0.56%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.80
|
3.84
|
11,520
|
|
|
10/13/2009
|
-0.40 / -2.21%
|
18.10
|
18.10
|
17.40
|
17.70
|
17.70
|
3.82
|
13,340
|
|
|
10/12/2009
|
+0.10 / +0.56%
|
18.00
|
18.30
|
17.90
|
18.10
|
18.10
|
3.90
|
10,550
|
|
|
10/9/2009
|
+0.50 / +2.86%
|
17.80
|
18.00
|
17.50
|
18.00
|
18.00
|
3.88
|
17,430
|
|
|
10/8/2009
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
3.77
|
9,280
|
|
|
10/7/2009
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.20
|
17.50
|
17.50
|
3.77
|
11,020
|
|
|
10/6/2009
|
0.00 / 0.00%
|
17.20
|
17.60
|
17.20
|
17.50
|
17.50
|
3.77
|
5,810
|
|
|
10/5/2009
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.00
|
17.50
|
17.50
|
3.77
|
3,180
|
|
|
10/2/2009
|
-0.20 / -1.13%
|
17.50
|
17.50
|
16.90
|
17.50
|
17.50
|
3.77
|
25,830
|
|
|
10/1/2009
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.30
|
17.70
|
17.70
|
3.82
|
14,020
|
|
|
9/30/2009
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.60
|
3.79
|
41,490
|
|
|
9/29/2009
|
-0.20 / -1.13%
|
17.30
|
17.50
|
17.10
|
17.50
|
17.50
|
3.77
|
39,100
|
|
|
9/28/2009
|
+0.20 / +1.14%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.70
|
3.82
|
2,410
|
|
|
9/25/2009
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.20
|
17.50
|
17.50
|
3.77
|
20,550
|
|
|