|
Closing price on 1/28/2013
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
5,560 |
| Split-adjusted Price |
2.88 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2013
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.50
|
2.88
|
5,560
|
|
|
1/25/2013
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
2.88
|
3,400
|
|
|
1/24/2013
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
2.82
|
2,370
|
|
|
1/23/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
2.75
|
9,920
|
|
|
1/22/2013
|
0.00 / 0.00%
|
7.70
|
8.10
|
7.70
|
8.10
|
8.10
|
2.75
|
7,400
|
|
|
1/21/2013
|
0.00 / 0.00%
|
7.70
|
8.10
|
7.70
|
8.10
|
8.10
|
2.75
|
650
|
|
|
1/18/2013
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.75
|
20,600
|
|
|
1/17/2013
|
+0.10 / +1.25%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.10
|
2.75
|
2,540
|
|
|
1/16/2013
|
+0.10 / +1.27%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
2.71
|
220
|
|
|
1/15/2013
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.90
|
2.68
|
510
|
|
|
1/14/2013
|
-0.40 / -4.82%
|
8.00
|
8.00
|
7.50
|
7.90
|
7.90
|
2.68
|
3,730
|
|
|
1/11/2013
|
+0.20 / +2.47%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.30
|
2.65
|
2,280
|
|
|
1/10/2013
|
+0.20 / +2.53%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
2.58
|
3,500
|
|
|
1/9/2013
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
2.52
|
2,110
|
|
|
1/8/2013
|
+0.20 / +2.56%
|
7.80
|
8.10
|
7.60
|
8.00
|
8.00
|
2.55
|
48,150
|
|
|
1/7/2013
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
7.80
|
7.80
|
2.49
|
9,070
|
|
|
1/4/2013
|
+0.20 / +2.63%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.80
|
2.49
|
11,810
|
|
|
1/3/2013
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.60
|
2.42
|
6,990
|
|
|
1/2/2013
|
+0.20 / +2.67%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
2.45
|
4,340
|
|
|
12/28/2012
|
+0.10 / +1.35%
|
7.10
|
7.60
|
7.10
|
7.50
|
7.50
|
2.39
|
11,670
|
|
|
12/27/2012
|
-0.20 / -2.63%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
2.36
|
5,190
|
|
|
12/26/2012
|
+0.30 / +4.11%
|
7.00
|
7.60
|
7.00
|
7.60
|
7.60
|
2.42
|
1,710
|
|
|
12/25/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.00
|
7.30
|
7.30
|
2.33
|
3,020
|
|
|
12/24/2012
|
-0.10 / -1.35%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.30
|
2.33
|
260
|
|
|
12/21/2012
|
-0.30 / -3.90%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.36
|
10
|
|
|
12/20/2012
|
+0.20 / +2.67%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.70
|
2.45
|
2,480
|
|
|
12/19/2012
|
+0.20 / +2.74%
|
7.50
|
7.60
|
7.10
|
7.50
|
7.50
|
2.39
|
1,720
|
|
|
12/18/2012
|
-0.20 / -2.67%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.33
|
320
|
|
|
12/17/2012
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
2.39
|
380
|
|
|
12/14/2012
|
-0.30 / -3.85%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.39
|
230
|
|
|