Closing price on 2/8/2010
|
|
Open |
16.20 |
High |
16.20 |
Low |
15.00 |
Volume |
1,650 |
Split-adjusted Price |
3.87 |
|
|
VTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
1/5/2010
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.10
|
17.80
|
17.80
|
4.33
|
15,090
|
|
1/4/2010
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.13
|
18,880
|
|
12/31/2009
|
-0.60 / -3.57%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
3.94
|
3,750
|
|
12/30/2009
|
+0.30 / +1.82%
|
17.00
|
17.00
|
15.90
|
16.80
|
16.80
|
4.08
|
8,610
|
|
12/29/2009
|
-0.20 / -1.20%
|
16.20
|
16.50
|
16.10
|
16.50
|
16.50
|
4.01
|
1,220
|
|
12/28/2009
|
-0.40 / -2.34%
|
16.40
|
17.10
|
16.40
|
16.70
|
16.70
|
4.06
|
11,350
|
|
|