Closing price on 2/23/2010
|
|
Open |
16.80 |
High |
16.80 |
Low |
16.00 |
Volume |
2,550 |
Split-adjusted Price |
3.89 |
|
|
VTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2010
|
-0.80 / -4.76%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.00
|
3.89
|
2,550
|
|
2/22/2010
|
+0.40 / +2.44%
|
16.40
|
17.00
|
16.20
|
16.80
|
16.80
|
4.08
|
3,740
|
|
2/12/2010
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.40
|
3.99
|
580
|
|
2/11/2010
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.94
|
540
|
|
2/10/2010
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.94
|
210
|
|
2/9/2010
|
+0.10 / +0.63%
|
15.70
|
16.00
|
15.50
|
16.00
|
16.00
|
3.89
|
3,080
|
|
2/8/2010
|
+0.20 / +1.27%
|
16.20
|
16.20
|
15.00
|
15.90
|
15.90
|
3.87
|
1,650
|
|
2/5/2010
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.70
|
3.82
|
1,180
|
|
2/4/2010
|
+0.20 / +1.29%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
3.82
|
3,550
|
|
2/3/2010
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.77
|
340
|
|
2/2/2010
|
+0.10 / +0.66%
|
15.40
|
15.40
|
14.80
|
15.30
|
15.30
|
3.72
|
2,100
|
|
2/1/2010
|
+0.30 / +2.01%
|
15.10
|
15.20
|
14.50
|
15.20
|
15.20
|
3.70
|
3,350
|
|
1/29/2010
|
-0.10 / -0.67%
|
15.00
|
15.50
|
14.90
|
14.90
|
14.90
|
3.62
|
13,080
|
|
1/28/2010
|
-0.50 / -3.23%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
3.65
|
9,480
|
|
1/27/2010
|
-0.70 / -4.32%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.50
|
3.77
|
8,400
|
|
1/26/2010
|
+0.20 / +1.25%
|
16.00
|
16.50
|
16.00
|
16.20
|
16.20
|
3.94
|
3,240
|
|
1/25/2010
|
+0.70 / +4.58%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
3.89
|
11,330
|
|
1/22/2010
|
-0.50 / -3.16%
|
16.00
|
16.00
|
15.20
|
15.30
|
15.30
|
3.72
|
10,330
|
|
1/21/2010
|
-0.70 / -4.24%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
3.84
|
10,120
|
|
1/20/2010
|
+0.50 / +3.13%
|
16.60
|
16.60
|
15.50
|
16.50
|
16.50
|
4.01
|
5,380
|
|
1/19/2010
|
+0.60 / +3.90%
|
16.10
|
16.10
|
15.40
|
16.00
|
16.00
|
3.89
|
7,980
|
|
1/18/2010
|
-0.80 / -4.94%
|
15.80
|
16.50
|
15.40
|
15.40
|
15.40
|
3.74
|
35,490
|
|
1/15/2010
|
-0.60 / -3.57%
|
17.30
|
17.30
|
16.20
|
16.20
|
16.20
|
3.94
|
7,060
|
|
1/14/2010
|
+0.80 / +5.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
4.08
|
3,710
|
|
1/13/2010
|
-0.50 / -3.03%
|
16.00
|
17.00
|
16.00
|
16.00
|
16.00
|
3.89
|
11,560
|
|
1/12/2010
|
-0.70 / -4.07%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.50
|
4.01
|
13,900
|
|
1/11/2010
|
-0.50 / -2.82%
|
17.70
|
17.70
|
17.00
|
17.20
|
17.20
|
4.18
|
3,420
|
|
1/8/2010
|
0.00 / 0.00%
|
17.10
|
18.00
|
17.10
|
17.70
|
17.70
|
4.30
|
24,400
|
|
1/7/2010
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.70
|
4.30
|
2,120
|
|
1/6/2010
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.50
|
17.60
|
17.60
|
4.28
|
1,970
|
|
|