|
Closing price on 5/19/2010
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
17.60 |
| Volume |
12,020 |
| Split-adjusted Price |
4.09 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2010
|
-0.10 / -0.55%
|
18.30
|
18.30
|
17.60
|
18.20
|
18.20
|
4.09
|
12,020
|
|
|
5/18/2010
|
0.00 / 0.00%
|
18.50
|
18.60
|
17.50
|
18.30
|
18.30
|
4.12
|
12,190
|
|
|
5/17/2010
|
+0.70 / +3.98%
|
17.50
|
18.40
|
17.40
|
18.30
|
18.30
|
4.12
|
20,060
|
|
|
5/14/2010
|
-0.90 / -4.86%
|
19.00
|
19.00
|
17.60
|
17.60
|
17.60
|
3.96
|
96,130
|
|
|
5/13/2010
|
-0.90 / -4.64%
|
19.40
|
19.40
|
18.50
|
18.50
|
18.50
|
4.16
|
27,190
|
|
|
5/12/2010
|
-0.10 / -0.51%
|
19.50
|
19.50
|
18.60
|
19.40
|
19.40
|
4.36
|
28,060
|
|
|
5/11/2010
|
+0.20 / +1.04%
|
19.80
|
19.80
|
18.60
|
19.50
|
19.50
|
4.39
|
18,870
|
|
|
5/10/2010
|
-0.70 / -3.50%
|
20.00
|
20.00
|
19.20
|
19.30
|
19.30
|
4.34
|
18,670
|
|
|
5/7/2010
|
-0.40 / -1.96%
|
19.50
|
21.00
|
19.40
|
20.00
|
20.00
|
4.50
|
112,650
|
|
|
5/6/2010
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
4.59
|
64,800
|
|
|
5/5/2010
|
+0.90 / +4.84%
|
18.60
|
19.50
|
18.50
|
19.50
|
19.50
|
4.39
|
180,490
|
|
|
5/4/2010
|
+0.10 / +0.54%
|
19.00
|
19.10
|
18.50
|
18.60
|
18.60
|
4.18
|
15,790
|
|
|
4/29/2010
|
-0.60 / -3.14%
|
18.50
|
19.70
|
18.50
|
18.50
|
18.50
|
4.16
|
6,560
|
|
|
4/28/2010
|
+0.90 / +4.95%
|
17.90
|
19.10
|
17.90
|
19.10
|
19.10
|
4.30
|
13,650
|
|
|
4/27/2010
|
-0.80 / -4.21%
|
19.40
|
19.40
|
18.20
|
18.20
|
18.20
|
4.09
|
41,450
|
|
|
4/26/2010
|
-0.30 / -1.55%
|
18.60
|
19.00
|
18.40
|
19.00
|
19.00
|
4.27
|
19,110
|
|
|
4/22/2010
|
-0.30 / -1.53%
|
20.40
|
20.50
|
18.70
|
19.30
|
19.30
|
4.34
|
45,720
|
|
|
4/21/2010
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
4.41
|
28,480
|
|
|
4/20/2010
|
+0.80 / +4.47%
|
18.40
|
18.70
|
18.00
|
18.70
|
18.70
|
4.21
|
104,860
|
|
|
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
|
|
|