|
Closing price on 11/16/2011
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
7.70 |
| Volume |
4,370 |
| Split-adjusted Price |
2.05 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2011
|
-0.40 / -4.94%
|
8.40
|
8.40
|
7.70
|
7.70
|
7.70
|
2.05
|
4,370
|
|
|
11/15/2011
|
-0.20 / -2.41%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
2.15
|
520
|
|
|
11/14/2011
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
2.21
|
5,750
|
|
|
11/11/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.23
|
30
|
|
|
11/10/2011
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
2.23
|
7,580
|
|
|
11/9/2011
|
-0.20 / -2.33%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
2.23
|
280
|
|
|
11/8/2011
|
+0.20 / +2.38%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
2.29
|
150
|
|
|
11/7/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.23
|
760
|
|
|
11/4/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.23
|
30
|
|
|
11/3/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
2.23
|
11,040
|
|
|
11/2/2011
|
0.00 / 0.00%
|
8.10
|
8.50
|
8.00
|
8.40
|
8.40
|
2.23
|
1,100
|
|
|
11/1/2011
|
-0.10 / -1.18%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
2.23
|
990
|
|
|
10/31/2011
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.10
|
8.50
|
8.50
|
2.26
|
1,050
|
|
|
10/28/2011
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.10
|
8.40
|
8.40
|
2.23
|
2,950
|
|
|
10/27/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.10
|
8.50
|
8.50
|
2.26
|
11,540
|
|
|
10/26/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
2.26
|
170
|
|
|
10/25/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.26
|
30
|
|
|
10/24/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.26
|
30
|
|
|
10/21/2011
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
2.26
|
11,290
|
|
|
10/20/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.26
|
30
|
|
|
10/19/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.26
|
30
|
|
|
10/18/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.26
|
30
|
|
|
10/17/2011
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
2.26
|
190
|
|
|
10/14/2011
|
0.00 / 0.00%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
2.26
|
600
|
|
|
10/13/2011
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
2.26
|
140
|
|
|
10/12/2011
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.26
|
40
|
|
|
10/11/2011
|
-0.20 / -2.33%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
2.23
|
240
|
|
|
10/10/2011
|
+0.10 / +1.18%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.60
|
2.29
|
910
|
|
|
10/7/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.26
|
10
|
|
|
10/6/2011
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
2.26
|
400
|
|
|