Closing price on 2/19/2008
|
|
Open |
40.00 |
High |
42.30 |
Low |
40.00 |
Volume |
14,840 |
Split-adjusted Price |
7.35 |
|
|
VTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/19/2008
|
0.00 / 0.00%
|
40.00
|
42.30
|
40.00
|
42.00
|
42.00
|
7.35
|
14,840
|
|
2/18/2008
|
-0.80 / -1.87%
|
41.00
|
42.00
|
41.00
|
42.00
|
42.00
|
7.35
|
3,810
|
|
2/15/2008
|
+0.80 / +1.90%
|
41.50
|
42.80
|
41.00
|
42.80
|
42.80
|
7.49
|
4,850
|
|
2/14/2008
|
+0.50 / +1.20%
|
43.00
|
43.00
|
42.00
|
42.00
|
42.00
|
7.35
|
1,270
|
|
2/13/2008
|
-1.70 / -3.94%
|
41.50
|
43.20
|
41.50
|
41.50
|
41.50
|
7.27
|
13,700
|
|
2/12/2008
|
+0.30 / +0.70%
|
43.50
|
43.50
|
42.00
|
43.20
|
43.20
|
7.56
|
8,400
|
|
2/1/2008
|
+1.20 / +2.88%
|
41.00
|
42.90
|
41.00
|
42.90
|
42.90
|
7.51
|
4,910
|
|
1/31/2008
|
+0.30 / +0.72%
|
43.00
|
43.00
|
41.40
|
41.70
|
41.70
|
7.30
|
14,620
|
|
1/30/2008
|
+1.90 / +4.81%
|
41.00
|
41.40
|
40.00
|
41.40
|
41.40
|
7.25
|
12,810
|
|
1/29/2008
|
+0.50 / +1.28%
|
39.00
|
39.50
|
39.00
|
39.50
|
39.50
|
6.92
|
5,280
|
|
1/28/2008
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.00
|
39.00
|
39.00
|
6.83
|
14,890
|
|
1/25/2008
|
+1.00 / +2.63%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
6.83
|
120
|
|
1/24/2008
|
-1.00 / -2.56%
|
39.30
|
40.00
|
38.00
|
38.00
|
38.00
|
6.65
|
4,640
|
|
1/23/2008
|
0.00 / 0.00%
|
37.10
|
39.30
|
37.10
|
39.00
|
39.00
|
6.83
|
9,510
|
|
1/22/2008
|
-2.00 / -4.88%
|
39.10
|
41.00
|
39.00
|
39.00
|
39.00
|
6.83
|
9,700
|
|
1/21/2008
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.20
|
41.00
|
41.00
|
7.18
|
5,380
|
|
1/18/2008
|
+0.50 / +1.23%
|
39.50
|
41.00
|
39.50
|
41.00
|
41.00
|
7.18
|
10,180
|
|
1/17/2008
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.50
|
40.50
|
40.50
|
7.09
|
9,680
|
|
1/16/2008
|
+0.50 / +1.25%
|
40.00
|
41.50
|
40.00
|
40.50
|
40.50
|
7.09
|
6,210
|
|
1/15/2008
|
-1.50 / -3.61%
|
41.50
|
41.50
|
39.50
|
40.00
|
40.00
|
7.00
|
2,500
|
|
1/14/2008
|
0.00 / 0.00%
|
41.50
|
41.50
|
40.00
|
41.50
|
41.50
|
7.27
|
8,680
|
|
1/11/2008
|
-1.00 / -2.35%
|
42.00
|
42.00
|
41.50
|
41.50
|
41.50
|
7.27
|
3,330
|
|
1/10/2008
|
0.00 / 0.00%
|
42.50
|
42.50
|
41.00
|
42.50
|
42.50
|
7.44
|
13,870
|
|
1/9/2008
|
0.00 / 0.00%
|
42.50
|
42.60
|
42.00
|
42.50
|
42.50
|
7.44
|
23,800
|
|
1/8/2008
|
0.00 / 0.00%
|
43.00
|
43.00
|
42.50
|
42.50
|
42.50
|
7.44
|
2,250
|
|
1/7/2008
|
0.00 / 0.00%
|
42.60
|
42.60
|
42.50
|
42.50
|
42.50
|
7.44
|
17,500
|
|
1/4/2008
|
+0.30 / +0.71%
|
42.20
|
42.50
|
42.20
|
42.50
|
42.50
|
7.44
|
10,930
|
|
1/3/2008
|
+0.70 / +1.69%
|
41.80
|
42.20
|
41.80
|
42.20
|
42.20
|
7.39
|
1,540
|
|
1/2/2008
|
+0.50 / +1.22%
|
41.00
|
41.50
|
41.00
|
41.50
|
41.50
|
7.27
|
1,800
|
|
12/28/2007
|
-1.20 / -2.84%
|
42.50
|
42.50
|
41.00
|
41.00
|
41.00
|
7.18
|
9,070
|
|
|