|
Closing price on 7/15/2008
|
|
| Open |
20.20 |
| High |
20.50 |
| Low |
20.00 |
| Volume |
12,260 |
| Split-adjusted Price |
4.01 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2008
|
+0.30 / +1.49%
|
20.20
|
20.50
|
20.00
|
20.50
|
20.50
|
4.01
|
12,260
|
|
|
7/14/2008
|
+0.30 / +1.51%
|
20.30
|
20.40
|
20.20
|
20.20
|
20.20
|
3.95
|
7,470
|
|
|
7/11/2008
|
+0.50 / +2.58%
|
19.00
|
19.90
|
19.00
|
19.90
|
19.90
|
3.89
|
5,360
|
|
|
7/10/2008
|
-0.50 / -2.51%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.40
|
3.79
|
5,940
|
|
|
7/9/2008
|
-0.10 / -0.50%
|
19.40
|
20.00
|
19.40
|
19.90
|
19.90
|
3.89
|
6,880
|
|
|
7/8/2008
|
-0.60 / -2.91%
|
20.60
|
20.60
|
20.00
|
20.00
|
20.00
|
3.91
|
1,850
|
|
|
7/7/2008
|
-0.60 / -2.83%
|
21.80
|
21.80
|
20.60
|
20.60
|
20.60
|
4.03
|
960
|
|
|
7/4/2008
|
+0.60 / +2.91%
|
21.20
|
21.20
|
20.80
|
21.20
|
21.20
|
4.14
|
13,770
|
|
|
7/3/2008
|
+0.60 / +3.00%
|
20.00
|
20.60
|
19.40
|
20.60
|
20.60
|
4.03
|
12,690
|
|
|
7/2/2008
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.40
|
20.00
|
20.00
|
3.91
|
4,950
|
|
|
7/1/2008
|
0.00 / 0.00%
|
19.40
|
20.00
|
19.40
|
20.00
|
20.00
|
3.91
|
3,570
|
|
|
6/30/2008
|
0.00 / 0.00%
|
19.40
|
20.00
|
19.40
|
20.00
|
20.00
|
3.91
|
2,350
|
|
|
6/27/2008
|
0.00 / 0.00%
|
19.40
|
20.00
|
19.40
|
20.00
|
20.00
|
3.91
|
6,260
|
|
|
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
|
|
|