|
Closing price on 2/8/2012
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
6.90 |
| Volume |
760 |
| Split-adjusted Price |
2.12 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2012
|
+0.10 / +1.39%
|
7.30
|
7.30
|
6.90
|
7.30
|
7.30
|
2.12
|
760
|
|
|
2/7/2012
|
+0.10 / +1.41%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.20
|
2.09
|
3,650
|
|
|
2/6/2012
|
+0.10 / +1.43%
|
6.70
|
7.30
|
6.70
|
7.10
|
7.10
|
2.07
|
250
|
|
|
2/3/2012
|
-0.20 / -2.78%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
2.04
|
11,220
|
|
|
2/2/2012
|
+0.10 / +1.41%
|
7.20
|
7.30
|
6.90
|
7.20
|
7.20
|
2.09
|
830
|
|
|
2/1/2012
|
-0.30 / -4.05%
|
7.20
|
7.40
|
7.10
|
7.10
|
7.10
|
2.07
|
660
|
|
|
1/31/2012
|
+0.20 / +2.78%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.15
|
10
|
|
|
1/30/2012
|
+0.10 / +1.41%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.20
|
2.09
|
80
|
|
|
1/20/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
2.07
|
20
|
|
|
1/19/2012
|
+0.10 / +1.43%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
2.07
|
410
|
|
|
1/18/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.70
|
7.00
|
7.00
|
2.04
|
190
|
|
|
1/17/2012
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.04
|
50
|
|
|
1/16/2012
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.30
|
6.90
|
6.90
|
2.01
|
17,190
|
|
|
1/13/2012
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
1.92
|
70
|
|
|
1/12/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.60
|
1.92
|
90
|
|
|
1/11/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.60
|
1.92
|
2,050
|
|
|
1/10/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.92
|
40
|
|
|
1/9/2012
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.92
|
10
|
|
|
1/6/2012
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.50
|
1.89
|
340
|
|
|
1/5/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.92
|
160
|
|
|
1/4/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.92
|
10
|
|
|
1/3/2012
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.92
|
10
|
|
|
12/30/2011
|
+0.10 / +1.56%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.50
|
1.89
|
3,710
|
|
|
12/29/2011
|
+0.30 / +4.92%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
1.86
|
1,200
|
|
|
12/28/2011
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
1.77
|
1,080
|
|
|
12/27/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.86
|
10
|
|
|
12/26/2011
|
+0.10 / +1.59%
|
6.30
|
6.60
|
6.20
|
6.40
|
6.40
|
1.86
|
2,100
|
|
|
12/23/2011
|
+0.20 / +3.28%
|
6.40
|
6.40
|
5.80
|
6.30
|
6.30
|
1.83
|
3,480
|
|
|
12/22/2011
|
-0.90 / -12.86%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.77
|
1,800
|
|
|
12/21/2011
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.86
|
6,020
|
|
|