|
Closing price on 6/2/2011
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
5,210 |
| Split-adjusted Price |
2.29 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2011
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.60
|
2.29
|
5,210
|
|
|
6/1/2011
|
-0.30 / -3.37%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.60
|
2.29
|
3,590
|
|
|
5/31/2011
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.40
|
8.90
|
8.90
|
2.37
|
6,310
|
|
|
5/30/2011
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.34
|
2,010
|
|
|
5/27/2011
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.70
|
2.31
|
1,580
|
|
|
5/26/2011
|
+0.40 / +4.88%
|
7.80
|
8.60
|
7.80
|
8.60
|
8.60
|
2.29
|
14,230
|
|
|
5/25/2011
|
-0.40 / -4.65%
|
8.20
|
8.50
|
8.20
|
8.20
|
8.20
|
2.18
|
3,590
|
|
|
5/24/2011
|
-0.40 / -4.44%
|
8.60
|
8.90
|
8.60
|
8.60
|
8.60
|
2.29
|
11,210
|
|
|
5/23/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.60
|
9.00
|
9.00
|
2.39
|
640
|
|
|
5/20/2011
|
+0.30 / +3.45%
|
8.40
|
9.00
|
8.40
|
9.00
|
9.00
|
2.39
|
2,950
|
|
|
5/19/2011
|
-0.40 / -4.40%
|
8.90
|
9.20
|
8.70
|
8.70
|
8.70
|
2.31
|
5,420
|
|
|
5/18/2011
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.60
|
9.10
|
9.10
|
2.42
|
4,520
|
|
|
5/17/2011
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.60
|
9.00
|
9.00
|
2.39
|
570
|
|
|
5/16/2011
|
+0.40 / +4.76%
|
8.70
|
8.80
|
8.10
|
8.80
|
8.80
|
2.34
|
2,870
|
|
|
5/13/2011
|
-0.40 / -4.55%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.40
|
2.23
|
10,370
|
|
|
5/12/2011
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.80
|
2.34
|
6,230
|
|
|
5/11/2011
|
-0.30 / -3.16%
|
9.70
|
9.70
|
9.10
|
9.20
|
9.20
|
2.45
|
10,050
|
|
|
5/10/2011
|
-0.50 / -5.00%
|
9.80
|
10.00
|
9.50
|
9.50
|
9.50
|
2.53
|
6,590
|
|
|
5/9/2011
|
-0.30 / -2.91%
|
10.50
|
10.50
|
9.90
|
10.00
|
10.00
|
2.66
|
840
|
|
|
5/6/2011
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.30
|
2.74
|
3,480
|
|
|
5/5/2011
|
0.00 / 0.00%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.80
|
2.87
|
170
|
|
|
5/4/2011
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.87
|
120
|
|
|
4/29/2011
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.30
|
2.74
|
70
|
|
|
4/28/2011
|
-0.10 / -0.92%
|
10.40
|
10.90
|
10.40
|
10.80
|
10.80
|
2.87
|
600
|
|
|
4/27/2011
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.90
|
2.90
|
400
|
|
|
4/26/2011
|
-0.20 / -1.79%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
2.93
|
50
|
|
|
4/25/2011
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.20
|
2.98
|
550
|
|
|
4/22/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.98
|
10
|
|
|
4/21/2011
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.98
|
120
|
|
|
4/20/2011
|
-1.00 / -8.40%
|
11.30
|
11.40
|
10.90
|
10.90
|
10.90
|
2.90
|
420
|
|
|