|
Closing price on 6/19/2012
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.80 |
| Volume |
1,350 |
| Split-adjusted Price |
2.78 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2012
|
-0.30 / -3.30%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.78
|
1,350
|
|
|
6/18/2012
|
+0.30 / +3.41%
|
8.70
|
9.10
|
8.60
|
9.10
|
9.10
|
2.87
|
660
|
|
|
6/15/2012
|
+0.40 / +4.76%
|
8.20
|
8.80
|
8.20
|
8.80
|
8.80
|
2.78
|
900
|
|
|
6/14/2012
|
-0.10 / -1.18%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.40
|
2.65
|
430
|
|
|
6/13/2012
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.68
|
610
|
|
|
6/12/2012
|
-0.40 / -4.40%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
2.74
|
2,760
|
|
|
6/11/2012
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.87
|
60
|
|
|
6/8/2012
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.84
|
100
|
|
|
6/7/2012
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.87
|
50
|
|
|
6/6/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
2.84
|
1,550
|
|
|
6/5/2012
|
+0.20 / +2.27%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
2.84
|
6,970
|
|
|
6/4/2012
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
2.78
|
1,010
|
|
|
6/1/2012
|
+0.40 / +4.60%
|
8.90
|
9.10
|
8.60
|
9.10
|
9.10
|
2.87
|
810
|
|
|
5/31/2012
|
+0.10 / +1.16%
|
9.00
|
9.00
|
8.50
|
8.70
|
8.70
|
2.74
|
5,530
|
|
|
5/30/2012
|
-0.20 / -2.27%
|
9.00
|
9.10
|
8.60
|
8.60
|
8.60
|
2.71
|
1,290
|
|
|
5/29/2012
|
-0.30 / -3.30%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.78
|
80
|
|
|
5/28/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.87
|
3,700
|
|
|
5/25/2012
|
+0.40 / +4.60%
|
9.10
|
9.10
|
8.40
|
9.10
|
9.10
|
2.87
|
42,760
|
|
|
5/24/2012
|
-0.40 / -4.40%
|
9.30
|
9.30
|
8.70
|
8.70
|
8.70
|
2.74
|
1,760
|
|
|
5/23/2012
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.87
|
1,350
|
|
|
5/22/2012
|
+0.40 / +4.40%
|
9.30
|
9.50
|
8.80
|
9.50
|
9.50
|
3.00
|
1,570
|
|
|
5/21/2012
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
2.87
|
3,230
|
|
|
5/18/2012
|
0.00 / 0.00%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
2.90
|
14,020
|
|
|
5/17/2012
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
2.90
|
1,480
|
|
|
5/16/2012
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.70
|
9.10
|
9.10
|
2.87
|
17,200
|
|
|
5/15/2012
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.87
|
5,460
|
|
|
5/14/2012
|
-0.20 / -2.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.50
|
3.00
|
9,070
|
|
|
5/11/2012
|
-0.50 / -4.90%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
3.06
|
3,100
|
|
|
5/10/2012
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
3.22
|
170
|
|
|
5/9/2012
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
3.15
|
1,460
|
|
|