|
Closing price on 7/19/2011
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
2,480 |
| Split-adjusted Price |
2.21 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2011
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
2.21
|
2,480
|
|
|
7/18/2011
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
2.26
|
1,260
|
|
|
7/15/2011
|
-0.10 / -1.19%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.30
|
2.21
|
9,020
|
|
|
7/14/2011
|
+0.20 / +2.44%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.40
|
2.23
|
3,750
|
|
|
7/13/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
2.18
|
8,400
|
|
|
7/12/2011
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.20
|
2.18
|
1,540
|
|
|
7/11/2011
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.26
|
130
|
|
|
7/8/2011
|
-0.20 / -2.41%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
2.15
|
440
|
|
|
7/7/2011
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.10
|
8.30
|
8.30
|
2.21
|
1,200
|
|
|
7/6/2011
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.26
|
30
|
|
|
7/5/2011
|
-0.40 / -4.60%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.30
|
2.21
|
20
|
|
|
7/4/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.31
|
10
|
|
|
7/1/2011
|
0.00 / 0.00%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.70
|
2.31
|
630
|
|
|
6/30/2011
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
2.31
|
730
|
|
|
6/29/2011
|
+0.20 / +2.38%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.60
|
2.29
|
240
|
|
|
6/28/2011
|
-0.40 / -4.55%
|
8.40
|
8.80
|
8.40
|
8.40
|
8.40
|
2.23
|
4,210
|
|
|
6/27/2011
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.34
|
30
|
|
|
6/24/2011
|
+0.10 / +1.18%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
2.29
|
3,030
|
|
|
6/23/2011
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
2.26
|
1,790
|
|
|
6/22/2011
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.30
|
8.60
|
8.60
|
2.29
|
1,930
|
|
|
6/21/2011
|
-0.10 / -1.14%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
2.31
|
1,600
|
|
|
6/20/2011
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.80
|
2.34
|
1,080
|
|
|
6/17/2011
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.37
|
520
|
|
|
6/16/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.60
|
2.29
|
40
|
|
|
6/15/2011
|
-0.10 / -1.15%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.60
|
2.29
|
980
|
|
|
6/14/2011
|
-0.30 / -3.33%
|
8.60
|
9.00
|
8.60
|
8.70
|
8.70
|
2.31
|
3,980
|
|
|
6/13/2011
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.50
|
9.00
|
9.00
|
2.39
|
380
|
|
|
6/10/2011
|
+0.20 / +2.33%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.80
|
2.34
|
1,260
|
|
|
6/9/2011
|
+0.30 / +3.61%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
2.29
|
2,620
|
|
|
6/8/2011
|
-0.10 / -1.19%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.30
|
2.21
|
2,210
|
|
|