|
Closing price on 4/13/2012
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.80 |
| Volume |
7,480 |
| Split-adjusted Price |
2.87 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.10
|
9.10
|
2.87
|
7,480
|
|
|
4/12/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.80
|
9.10
|
9.10
|
2.87
|
10,910
|
|
|
4/11/2012
|
-0.20 / -2.15%
|
8.90
|
9.30
|
8.90
|
9.10
|
9.10
|
2.87
|
6,100
|
|
|
4/10/2012
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.30
|
2.93
|
8,350
|
|
|
4/9/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.40
|
9.40
|
2.97
|
5,840
|
|
|
4/6/2012
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.97
|
540
|
|
|
4/5/2012
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
2.93
|
770
|
|
|
4/4/2012
|
+0.20 / +2.17%
|
9.30
|
9.40
|
8.80
|
9.40
|
9.40
|
2.97
|
6,940
|
|
|
4/3/2012
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
2.90
|
13,900
|
|
|
3/30/2012
|
+0.10 / +1.14%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.90
|
2.81
|
5,190
|
|
|
3/29/2012
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.30
|
8.80
|
8.80
|
2.78
|
6,510
|
|
|
3/28/2012
|
+0.30 / +3.66%
|
8.20
|
8.60
|
8.20
|
8.50
|
8.50
|
2.68
|
21,460
|
|
|
3/27/2012
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
2.59
|
7,850
|
|
|
3/26/2012
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.00
|
8.00
|
2.52
|
9,890
|
|
|
3/23/2012
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.70
|
8.00
|
8.00
|
2.52
|
1,990
|
|
|
3/22/2012
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.80
|
2.46
|
3,220
|
|
|
3/21/2012
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
2.43
|
6,910
|
|
|
3/20/2012
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.60
|
2.40
|
27,740
|
|
|
3/19/2012
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.30
|
7.60
|
7.60
|
2.40
|
5,720
|
|
|
3/16/2012
|
+0.20 / +2.70%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.60
|
2.40
|
15,350
|
|
|
3/15/2012
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.40
|
2.33
|
3,590
|
|
|
3/14/2012
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
2.30
|
11,860
|
|
|
3/13/2012
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
2.27
|
6,240
|
|
|
3/12/2012
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.90
|
7.10
|
7.10
|
2.24
|
19,860
|
|
|
3/9/2012
|
-0.30 / -4.05%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.10
|
2.24
|
13,730
|
|
|
3/8/2012
|
+0.10 / +1.37%
|
7.50
|
7.50
|
7.10
|
7.40
|
7.40
|
2.33
|
1,200
|
|
|
3/7/2012
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.30
|
2.30
|
5,370
|
|
|
3/6/2012
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
2.27
|
11,850
|
|
|
3/5/2012
|
+0.30 / +4.35%
|
7.00
|
7.20
|
6.70
|
7.20
|
7.20
|
2.27
|
148,300
|
|
|
3/2/2012
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.90
|
2.18
|
22,140
|
|
|