|
Closing price on 3/17/2010
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.50 |
| Volume |
4,690 |
| Split-adjusted Price |
3.60 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2010
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.50
|
16.00
|
16.00
|
3.60
|
4,690
|
|
|
3/16/2010
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.70
|
16.20
|
16.20
|
3.64
|
3,640
|
|
|
3/15/2010
|
+0.20 / +1.25%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.20
|
3.64
|
11,280
|
|
|
3/12/2010
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.70
|
16.00
|
16.00
|
3.60
|
13,580
|
|
|
3/11/2010
|
-0.30 / -1.84%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.00
|
3.60
|
8,730
|
|
|
3/10/2010
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.00
|
16.30
|
16.30
|
3.67
|
13,750
|
|
|
3/9/2010
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.30
|
3.67
|
6,340
|
|
|
3/8/2010
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.20
|
3.64
|
10,440
|
|
|
3/5/2010
|
+0.40 / +2.55%
|
16.20
|
16.20
|
15.40
|
16.10
|
16.10
|
3.62
|
4,450
|
|
|
3/4/2010
|
-0.50 / -3.09%
|
15.70
|
16.50
|
15.70
|
15.70
|
15.70
|
3.53
|
3,970
|
|
|
3/3/2010
|
0.00 / 0.00%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.20
|
3.64
|
3,380
|
|
|
3/2/2010
|
-0.20 / -1.22%
|
15.60
|
16.50
|
15.60
|
16.20
|
16.20
|
3.64
|
5,700
|
|
|
3/1/2010
|
+0.40 / +2.50%
|
16.60
|
16.60
|
15.40
|
16.40
|
16.40
|
3.69
|
500
|
|
|
2/26/2010
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.50
|
16.00
|
16.00
|
3.60
|
4,000
|
|
|
2/25/2010
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.80
|
3.55
|
3,550
|
|
|
2/24/2010
|
-0.20 / -1.25%
|
15.50
|
15.80
|
15.30
|
15.80
|
15.80
|
3.55
|
4,810
|
|
|
2/23/2010
|
-0.80 / -4.76%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.00
|
3.60
|
2,550
|
|
|
2/22/2010
|
+0.40 / +2.44%
|
16.40
|
17.00
|
16.20
|
16.80
|
16.80
|
3.78
|
3,740
|
|
|
2/12/2010
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.40
|
3.69
|
580
|
|
|
2/11/2010
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.64
|
540
|
|
|
2/10/2010
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.64
|
210
|
|
|
2/9/2010
|
+0.10 / +0.63%
|
15.70
|
16.00
|
15.50
|
16.00
|
16.00
|
3.60
|
3,080
|
|
|
2/8/2010
|
+0.20 / +1.27%
|
16.20
|
16.20
|
15.00
|
15.90
|
15.90
|
3.58
|
1,650
|
|
|
2/5/2010
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.70
|
3.53
|
1,180
|
|
|
2/4/2010
|
+0.20 / +1.29%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
3.53
|
3,550
|
|
|
2/3/2010
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.49
|
340
|
|
|
2/2/2010
|
+0.10 / +0.66%
|
15.40
|
15.40
|
14.80
|
15.30
|
15.30
|
3.44
|
2,100
|
|
|
2/1/2010
|
+0.30 / +2.01%
|
15.10
|
15.20
|
14.50
|
15.20
|
15.20
|
3.42
|
3,350
|
|
|
1/29/2010
|
-0.10 / -0.67%
|
15.00
|
15.50
|
14.90
|
14.90
|
14.90
|
3.35
|
13,080
|
|
|
1/28/2010
|
-0.50 / -3.23%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
3.37
|
9,480
|
|
|