|
Closing price on 4/19/2010
|
|
| Open |
17.50 |
| High |
18.00 |
| Low |
17.40 |
| Volume |
25,580 |
| Split-adjusted Price |
4.03 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2010
|
+0.40 / +2.29%
|
17.50
|
18.00
|
17.40
|
17.90
|
17.90
|
4.03
|
25,580
|
|
|
4/16/2010
|
-0.40 / -2.23%
|
18.10
|
18.10
|
17.50
|
17.50
|
17.50
|
3.94
|
16,320
|
|
|
4/15/2010
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.30
|
17.90
|
17.90
|
4.03
|
1,550
|
|
|
4/14/2010
|
-0.90 / -4.81%
|
17.90
|
18.50
|
17.80
|
17.80
|
17.80
|
4.00
|
32,950
|
|
|
4/13/2010
|
+0.20 / +1.08%
|
18.60
|
18.80
|
18.00
|
18.70
|
18.70
|
4.21
|
17,660
|
|
|
4/12/2010
|
+0.70 / +3.93%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.16
|
25,430
|
|
|
4/9/2010
|
+0.30 / +1.71%
|
17.20
|
17.80
|
17.00
|
17.80
|
17.80
|
4.00
|
17,100
|
|
|
4/8/2010
|
+0.50 / +2.94%
|
16.60
|
17.50
|
16.40
|
17.50
|
17.50
|
3.94
|
42,170
|
|
|
4/7/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
17.00
|
17.00
|
3.82
|
16,410
|
|
|
4/6/2010
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.70
|
17.00
|
17.00
|
3.82
|
19,850
|
|
|
4/5/2010
|
+0.10 / +0.59%
|
17.20
|
17.20
|
16.70
|
17.00
|
17.00
|
3.82
|
23,340
|
|
|
4/2/2010
|
+0.30 / +1.81%
|
16.90
|
17.00
|
16.50
|
16.90
|
16.90
|
3.80
|
17,560
|
|
|
4/1/2010
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
3.73
|
13,000
|
|
|
3/31/2010
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.40
|
16.50
|
16.50
|
3.71
|
22,680
|
|
|
3/30/2010
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.10
|
16.50
|
16.50
|
3.71
|
19,040
|
|
|
3/29/2010
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.30
|
16.50
|
16.50
|
3.71
|
18,630
|
|
|
3/26/2010
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.20
|
16.50
|
16.50
|
3.71
|
13,880
|
|
|
3/25/2010
|
0.00 / 0.00%
|
16.70
|
17.10
|
16.20
|
16.70
|
16.70
|
3.76
|
17,030
|
|
|
3/24/2010
|
+0.50 / +3.09%
|
16.20
|
17.00
|
16.00
|
16.70
|
16.70
|
3.76
|
30,370
|
|
|
3/23/2010
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.20
|
3.64
|
14,920
|
|
|
3/22/2010
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.80
|
16.00
|
16.00
|
3.60
|
27,520
|
|
|
3/19/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
16.00
|
16.00
|
3.60
|
2,090
|
|
|
3/18/2010
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.60
|
16.00
|
16.00
|
3.60
|
12,850
|
|
|
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
|
|
|