Closing price on 8/3/2012
|
|
Open |
8.10 |
High |
8.10 |
Low |
8.10 |
Volume |
10 |
Split-adjusted Price |
2.76 |
|
|
VTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/3/2012
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.76
|
10
|
|
8/2/2012
|
-0.40 / -4.88%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
2.66
|
1,250
|
|
8/1/2012
|
+0.20 / +2.50%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.20
|
2.80
|
210
|
|
7/31/2012
|
0.00 / 0.00%
|
7.80
|
8.40
|
7.80
|
8.00
|
8.00
|
2.73
|
160
|
|
7/30/2012
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
2.73
|
400
|
|
7/27/2012
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.76
|
10
|
|
7/26/2012
|
-0.20 / -2.50%
|
8.40
|
8.40
|
7.80
|
7.80
|
7.80
|
2.66
|
250
|
|
7/25/2012
|
0.00 / 0.00%
|
8.00
|
8.40
|
7.90
|
8.00
|
8.00
|
2.73
|
1,450
|
|
7/24/2012
|
-0.30 / -3.61%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.73
|
520
|
|
7/23/2012
|
-0.40 / -4.60%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.83
|
1,900
|
|
7/20/2012
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.10
|
8.70
|
8.70
|
2.97
|
290
|
|
7/19/2012
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.20
|
8.40
|
8.40
|
2.86
|
2,890
|
|
7/18/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.86
|
1,020
|
|
7/17/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
2.86
|
560
|
|
7/16/2012
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.86
|
1,130
|
|
7/13/2012
|
-0.40 / -4.76%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.00
|
2.73
|
60
|
|
7/12/2012
|
+0.30 / +3.70%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.86
|
5,010
|
|
7/11/2012
|
+0.30 / +3.85%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.76
|
120
|
|
7/10/2012
|
-0.30 / -3.70%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.66
|
100
|
|
7/9/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.76
|
0
|
|
7/6/2012
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.76
|
130
|
|
7/5/2012
|
-0.20 / -2.50%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.80
|
2.66
|
1,100
|
|
7/4/2012
|
-0.30 / -3.61%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.73
|
850
|
|
7/3/2012
|
-0.30 / -3.49%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.83
|
450
|
|
7/2/2012
|
-0.40 / -4.44%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
2.93
|
1,190
|
|
6/29/2012
|
+0.10 / +1.12%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
3.07
|
60
|
|
6/28/2012
|
+0.40 / +4.71%
|
8.20
|
8.90
|
8.20
|
8.90
|
8.90
|
3.04
|
140
|
|
6/27/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.90
|
0
|
|
6/26/2012
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
2.90
|
530
|
|
6/25/2012
|
-0.30 / -3.33%
|
8.70
|
9.20
|
8.70
|
8.70
|
8.70
|
2.97
|
1,200
|
|
|