|
Closing price on 4/10/2008
|
|
| Open |
28.20 |
| High |
28.70 |
| Low |
28.20 |
| Volume |
12,170 |
| Split-adjusted Price |
5.09 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2008
|
0.00 / 0.00%
|
28.20
|
28.70
|
28.20
|
28.70
|
28.70
|
5.09
|
12,170
|
|
|
4/9/2008
|
+0.50 / +1.77%
|
28.50
|
28.70
|
28.50
|
28.70
|
28.70
|
5.09
|
5,600
|
|
|
4/8/2008
|
-2.80 / -9.03%
|
28.30
|
28.30
|
27.30
|
28.20
|
28.20
|
5.00
|
18,280
|
|
|
4/7/2008
|
+0.60 / +1.97%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
4.93
|
28,690
|
|
|
4/4/2008
|
+0.30 / +1.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
4.83
|
32,660
|
|
|
4/3/2008
|
+0.20 / +0.67%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
4.79
|
3,260
|
|
|
4/2/2008
|
+0.20 / +0.67%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
4.75
|
9,530
|
|
|
4/1/2008
|
+0.20 / +0.68%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
4.72
|
4,000
|
|
|
3/31/2008
|
+0.20 / +0.68%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
4.69
|
15,200
|
|
|
3/28/2008
|
+0.20 / +0.69%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
4.66
|
4,990
|
|
|
3/27/2008
|
+0.20 / +0.69%
|
28.70
|
29.10
|
28.70
|
29.10
|
29.10
|
4.63
|
11,370
|
|
|
3/26/2008
|
+1.30 / +4.71%
|
26.50
|
28.90
|
26.50
|
28.90
|
28.90
|
4.60
|
6,410
|
|
|
3/25/2008
|
-1.40 / -4.83%
|
29.00
|
29.00
|
27.60
|
27.60
|
27.60
|
4.39
|
10,160
|
|
|
3/24/2008
|
-1.40 / -4.61%
|
28.90
|
29.00
|
28.90
|
29.00
|
29.00
|
4.61
|
4,900
|
|
|
3/21/2008
|
-1.60 / -5.00%
|
32.00
|
32.00
|
30.40
|
30.40
|
30.40
|
4.83
|
150
|
|
|
3/20/2008
|
-1.50 / -4.48%
|
31.90
|
32.00
|
31.90
|
32.00
|
32.00
|
5.09
|
3,690
|
|
|
3/19/2008
|
+1.20 / +3.72%
|
32.30
|
33.50
|
30.70
|
33.50
|
33.50
|
5.33
|
8,920
|
|
|
3/18/2008
|
-1.60 / -4.72%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
5.14
|
550
|
|
|
3/17/2008
|
-0.10 / -0.29%
|
32.30
|
33.90
|
32.30
|
33.90
|
33.90
|
5.39
|
3,750
|
|
|
3/14/2008
|
-1.00 / -2.86%
|
34.00
|
34.00
|
33.40
|
34.00
|
34.00
|
5.41
|
740
|
|
|
3/13/2008
|
-0.50 / -1.41%
|
35.00
|
35.00
|
33.80
|
35.00
|
35.00
|
5.57
|
23,580
|
|
|
3/12/2008
|
-1.50 / -4.05%
|
37.00
|
37.00
|
35.50
|
35.50
|
35.50
|
5.64
|
2,670
|
|
|
3/11/2008
|
-0.50 / -1.33%
|
37.00
|
37.00
|
36.00
|
37.00
|
37.00
|
5.88
|
3,600
|
|
|
3/10/2008
|
+0.70 / +1.90%
|
37.50
|
38.60
|
36.80
|
37.50
|
37.50
|
5.96
|
9,590
|
|
|
3/7/2008
|
+1.70 / +4.84%
|
36.80
|
36.80
|
36.50
|
36.80
|
36.80
|
5.85
|
5,550
|
|
|
3/6/2008
|
+1.60 / +4.78%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
5.58
|
7,780
|
|
|
3/5/2008
|
-1.70 / -4.83%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
5.33
|
2,050
|
|
|
3/4/2008
|
-1.80 / -4.86%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
5.60
|
10
|
|
|
3/3/2008
|
-1.00 / -2.63%
|
38.00
|
38.00
|
37.00
|
37.00
|
37.00
|
5.88
|
2,210
|
|
|
2/29/2008
|
0.00 / 0.00%
|
38.80
|
38.80
|
36.10
|
38.00
|
38.00
|
6.04
|
3,460
|
|
|