|
Closing price on 6/24/2010
|
|
| Open |
18.50 |
| High |
19.50 |
| Low |
18.20 |
| Volume |
118,260 |
| Split-adjusted Price |
4.18 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2010
|
+0.90 / +4.84%
|
18.50
|
19.50
|
18.20
|
19.50
|
19.50
|
4.18
|
118,260
|
|
|
6/23/2010
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.50
|
18.60
|
18.60
|
3.99
|
124,410
|
|
|
6/22/2010
|
+0.80 / +4.71%
|
16.90
|
17.80
|
16.90
|
17.80
|
17.80
|
3.82
|
85,540
|
|
|
6/21/2010
|
+0.60 / +3.66%
|
16.50
|
17.10
|
16.50
|
17.00
|
17.00
|
3.65
|
61,450
|
|
|
6/18/2010
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.52
|
25,130
|
|
|
6/17/2010
|
-0.20 / -1.20%
|
16.80
|
16.80
|
15.90
|
16.40
|
16.40
|
3.52
|
16,210
|
|
|
6/16/2010
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.00
|
16.60
|
16.60
|
3.56
|
16,980
|
|
|
6/15/2010
|
-0.20 / -1.19%
|
16.20
|
17.00
|
16.20
|
16.60
|
16.60
|
3.56
|
6,660
|
|
|
6/14/2010
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.10
|
16.80
|
16.80
|
3.60
|
12,450
|
|
|
6/11/2010
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.70
|
3.58
|
16,180
|
|
|
6/10/2010
|
+0.20 / +1.21%
|
16.70
|
16.70
|
16.00
|
16.70
|
16.70
|
3.58
|
6,550
|
|
|
6/9/2010
|
+0.40 / +2.48%
|
16.40
|
16.50
|
16.10
|
16.50
|
16.50
|
3.54
|
4,430
|
|
|
6/8/2010
|
-0.50 / -3.01%
|
16.60
|
16.60
|
16.00
|
16.10
|
16.10
|
3.45
|
30,970
|
|
|
6/7/2010
|
-0.20 / -1.19%
|
16.40
|
16.60
|
16.00
|
16.60
|
16.60
|
3.56
|
15,270
|
|
|
6/4/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.30
|
16.80
|
16.80
|
3.60
|
8,230
|
|
|
6/3/2010
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.60
|
16.80
|
16.80
|
3.60
|
17,300
|
|
|
6/2/2010
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.60
|
3,710
|
|
|
6/1/2010
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.70
|
3.58
|
960
|
|
|
5/31/2010
|
-0.80 / -4.60%
|
17.20
|
17.20
|
16.60
|
16.60
|
16.60
|
3.56
|
84,950
|
|
|
5/28/2010
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.00
|
17.40
|
17.40
|
3.73
|
16,460
|
|
|
5/27/2010
|
0.00 / 0.00%
|
16.70
|
17.40
|
16.60
|
17.40
|
17.40
|
3.73
|
17,030
|
|
|
5/26/2010
|
+0.60 / +3.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
3.73
|
5,510
|
|
|
5/25/2010
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.80
|
3.60
|
6,640
|
|
|
5/24/2010
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.30
|
16.80
|
16.80
|
3.43
|
14,140
|
|
|
5/21/2010
|
-0.80 / -4.52%
|
16.90
|
18.00
|
16.90
|
16.90
|
16.90
|
3.45
|
23,600
|
|
|
5/20/2010
|
-0.50 / -2.75%
|
18.20
|
18.20
|
17.30
|
17.70
|
17.70
|
3.61
|
14,620
|
|
|
5/19/2010
|
-0.10 / -0.55%
|
18.30
|
18.30
|
17.60
|
18.20
|
18.20
|
3.72
|
12,020
|
|
|
5/18/2010
|
0.00 / 0.00%
|
18.50
|
18.60
|
17.50
|
18.30
|
18.30
|
3.74
|
12,190
|
|
|
5/17/2010
|
+0.70 / +3.98%
|
17.50
|
18.40
|
17.40
|
18.30
|
18.30
|
3.74
|
20,060
|
|
|
5/14/2010
|
-0.90 / -4.86%
|
19.00
|
19.00
|
17.60
|
17.60
|
17.60
|
3.59
|
96,130
|
|
|