|
Closing price on 6/26/2008
|
|
| Open |
19.70 |
| High |
20.50 |
| Low |
19.70 |
| Volume |
14,370 |
| Split-adjusted Price |
3.91 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2008
|
-0.30 / -1.48%
|
19.70
|
20.50
|
19.70
|
20.00
|
20.00
|
3.91
|
14,370
|
|
|
6/25/2008
|
-0.60 / -2.87%
|
20.30
|
21.50
|
20.30
|
20.30
|
20.30
|
3.97
|
3,160
|
|
|
6/24/2008
|
-0.60 / -2.79%
|
20.90
|
21.50
|
20.90
|
20.90
|
20.90
|
4.08
|
4,500
|
|
|
6/23/2008
|
0.00 / 0.00%
|
20.90
|
21.50
|
20.90
|
21.50
|
21.50
|
4.20
|
1,160
|
|
|
6/20/2008
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.90
|
21.50
|
21.50
|
4.20
|
5,270
|
|
|
6/19/2008
|
-0.60 / -2.71%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.20
|
310
|
|
|
6/18/2008
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.70
|
22.10
|
22.10
|
4.32
|
2,400
|
|
|
6/17/2008
|
+0.40 / +1.84%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
4.32
|
10,760
|
|
|
6/16/2008
|
+0.40 / +1.88%
|
21.70
|
21.70
|
21.60
|
21.70
|
21.70
|
4.24
|
5,860
|
|
|
6/13/2008
|
+0.40 / +1.91%
|
21.30
|
21.30
|
20.50
|
21.30
|
21.30
|
4.16
|
9,600
|
|
|
6/12/2008
|
+0.40 / +1.95%
|
20.10
|
20.90
|
20.10
|
20.90
|
20.90
|
4.08
|
5,340
|
|
|
6/11/2008
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.10
|
20.50
|
20.50
|
4.01
|
3,610
|
|
|
6/10/2008
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.01
|
10
|
|
|
6/9/2008
|
-0.40 / -1.91%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.01
|
10
|
|
|
6/6/2008
|
-0.40 / -1.88%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
4.08
|
10
|
|
|
6/5/2008
|
-0.40 / -1.84%
|
21.70
|
21.70
|
21.30
|
21.30
|
21.30
|
4.16
|
60
|
|
|
6/4/2008
|
-0.40 / -1.81%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
4.24
|
10
|
|
|
6/3/2008
|
-0.40 / -1.78%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
4.32
|
40
|
|
|
6/2/2008
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4.40
|
20
|
|
|
5/30/2008
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4.40
|
50
|
|
|
5/26/2008
|
-0.40 / -1.72%
|
23.30
|
23.30
|
22.90
|
22.90
|
22.90
|
4.47
|
60
|
|
|
5/23/2008
|
-0.40 / -1.69%
|
23.70
|
23.70
|
23.30
|
23.30
|
23.30
|
4.55
|
40
|
|
|
5/22/2008
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
4.63
|
30
|
|
|
5/21/2008
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
4.63
|
20
|
|
|
5/20/2008
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
4.63
|
30
|
|
|
5/19/2008
|
-0.40 / -1.66%
|
24.10
|
24.10
|
23.70
|
23.70
|
23.70
|
4.63
|
150
|
|
|
5/16/2008
|
-0.40 / -1.63%
|
24.50
|
24.50
|
24.10
|
24.10
|
24.10
|
4.71
|
60
|
|
|
5/15/2008
|
-0.40 / -1.61%
|
24.90
|
24.90
|
24.50
|
24.50
|
24.50
|
4.79
|
540
|
|
|
5/14/2008
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
4.87
|
50
|
|
|
5/13/2008
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
4.87
|
50
|
|
|