|
Closing price on 2/18/2013
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
4,570 |
| Split-adjusted Price |
3.17 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2013
|
-0.50 / -5.56%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
3.17
|
4,570
|
|
|
2/8/2013
|
+0.40 / +4.65%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
3.36
|
11,020
|
|
|
2/7/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.21
|
10,500
|
|
|
2/6/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.21
|
5,220
|
|
|
2/5/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.21
|
6,000
|
|
|
2/4/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.21
|
10,000
|
|
|
2/1/2013
|
+0.20 / +2.38%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
3.21
|
700
|
|
|
1/31/2013
|
-0.40 / -4.55%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
3.14
|
7,410
|
|
|
1/30/2013
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
3.29
|
7,800
|
|
|
1/29/2013
|
+0.20 / +2.35%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
3.25
|
4,210
|
|
|
1/28/2013
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.50
|
3.17
|
5,560
|
|
|
1/25/2013
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
3.17
|
3,400
|
|
|
1/24/2013
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
3.10
|
2,370
|
|
|
1/23/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
3.03
|
9,920
|
|
|
1/22/2013
|
0.00 / 0.00%
|
7.70
|
8.10
|
7.70
|
8.10
|
8.10
|
3.03
|
7,400
|
|
|
1/21/2013
|
0.00 / 0.00%
|
7.70
|
8.10
|
7.70
|
8.10
|
8.10
|
3.03
|
650
|
|
|
1/18/2013
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.03
|
20,600
|
|
|
1/17/2013
|
+0.10 / +1.25%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.10
|
3.03
|
2,540
|
|
|
1/16/2013
|
+0.10 / +1.27%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
2.99
|
220
|
|
|
1/15/2013
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.90
|
2.95
|
510
|
|
|
1/14/2013
|
-0.40 / -4.82%
|
8.00
|
8.00
|
7.50
|
7.90
|
7.90
|
2.95
|
3,730
|
|
|
1/11/2013
|
+0.20 / +2.47%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.30
|
2.91
|
2,280
|
|
|
1/10/2013
|
+0.20 / +2.53%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
2.84
|
3,500
|
|
|
1/9/2013
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
2.77
|
2,110
|
|
|
1/8/2013
|
+0.20 / +2.56%
|
7.80
|
8.10
|
7.60
|
8.00
|
8.00
|
2.81
|
48,150
|
|
|
1/7/2013
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
7.80
|
7.80
|
2.74
|
9,070
|
|
|
1/4/2013
|
+0.20 / +2.63%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.80
|
2.74
|
11,810
|
|
|
1/3/2013
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.60
|
2.67
|
6,990
|
|
|
1/2/2013
|
+0.20 / +2.67%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
2.70
|
4,340
|
|
|
12/28/2012
|
+0.10 / +1.35%
|
7.10
|
7.60
|
7.10
|
7.50
|
7.50
|
2.63
|
11,670
|
|
|