|
Closing price on 12/10/2010
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
5,290 |
| Split-adjusted Price |
3.57 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2010
|
+0.40 / +2.72%
|
15.10
|
15.20
|
14.50
|
15.10
|
15.10
|
3.57
|
5,290
|
|
|
12/9/2010
|
+0.30 / +2.08%
|
14.50
|
14.80
|
14.40
|
14.70
|
14.70
|
3.47
|
18,750
|
|
|
12/8/2010
|
-0.10 / -0.69%
|
14.20
|
15.00
|
14.10
|
14.40
|
14.40
|
3.40
|
16,840
|
|
|
12/7/2010
|
-0.70 / -4.61%
|
14.60
|
15.00
|
14.50
|
14.50
|
14.50
|
3.42
|
30,100
|
|
|
12/6/2010
|
0.00 / 0.00%
|
14.80
|
15.50
|
14.60
|
15.20
|
15.20
|
3.59
|
11,590
|
|
|
12/3/2010
|
+0.60 / +4.11%
|
14.70
|
15.20
|
14.60
|
15.20
|
15.20
|
3.59
|
12,380
|
|
|
12/2/2010
|
0.00 / 0.00%
|
14.00
|
14.60
|
13.90
|
14.60
|
14.60
|
3.45
|
14,510
|
|
|
12/1/2010
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.20
|
14.60
|
14.60
|
3.45
|
41,750
|
|
|
11/30/2010
|
+0.50 / +3.47%
|
14.80
|
15.00
|
14.00
|
14.90
|
14.90
|
3.52
|
94,640
|
|
|
11/29/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.80
|
14.40
|
14.40
|
3.40
|
5,240
|
|
|
11/26/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.90
|
14.40
|
14.40
|
3.40
|
6,710
|
|
|
11/25/2010
|
+0.10 / +0.70%
|
14.30
|
14.40
|
13.90
|
14.40
|
14.40
|
3.40
|
4,310
|
|
|
11/24/2010
|
+0.20 / +1.42%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
3.38
|
6,680
|
|
|
11/23/2010
|
+0.30 / +2.17%
|
14.00
|
14.20
|
13.40
|
14.10
|
14.10
|
3.33
|
8,610
|
|
|
11/22/2010
|
-0.60 / -4.17%
|
14.30
|
14.30
|
13.80
|
13.80
|
13.80
|
3.26
|
5,750
|
|
|
11/19/2010
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.80
|
14.40
|
14.40
|
3.40
|
3,990
|
|
|
11/18/2010
|
+0.20 / +1.41%
|
14.30
|
14.40
|
13.50
|
14.40
|
14.40
|
3.40
|
5,320
|
|
|
11/17/2010
|
+0.20 / +1.43%
|
14.30
|
14.30
|
13.50
|
14.20
|
14.20
|
3.35
|
4,310
|
|
|
11/16/2010
|
-0.70 / -4.76%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.00
|
3.31
|
17,760
|
|
|
11/15/2010
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.20
|
14.70
|
14.70
|
3.47
|
8,730
|
|
|
11/12/2010
|
-0.20 / -1.33%
|
15.00
|
15.30
|
14.30
|
14.80
|
14.80
|
3.49
|
11,810
|
|
|
11/11/2010
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.50
|
15.00
|
15.00
|
3.54
|
850
|
|
|
11/10/2010
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.00
|
15.00
|
3.54
|
1,510
|
|
|
11/9/2010
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.50
|
14.90
|
14.90
|
3.52
|
13,160
|
|
|
11/8/2010
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.40
|
15.00
|
15.00
|
3.54
|
3,130
|
|
|
11/5/2010
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
3.54
|
4,320
|
|
|
11/4/2010
|
+0.10 / +0.67%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.00
|
3.54
|
540
|
|
|
11/3/2010
|
+0.20 / +1.36%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3.52
|
10
|
|
|
11/2/2010
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.10
|
14.70
|
14.70
|
3.47
|
2,020
|
|
|
11/1/2010
|
-0.30 / -1.99%
|
14.50
|
14.90
|
14.40
|
14.80
|
14.80
|
3.49
|
4,140
|
|
|