|
Closing price on 7/6/2012
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
8.10 |
| Volume |
130 |
| Split-adjusted Price |
2.56 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2012
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.56
|
130
|
|
|
7/5/2012
|
-0.20 / -2.50%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.80
|
2.46
|
1,100
|
|
|
7/4/2012
|
-0.30 / -3.61%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.52
|
850
|
|
|
7/3/2012
|
-0.30 / -3.49%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.62
|
450
|
|
|
7/2/2012
|
-0.40 / -4.44%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
2.71
|
1,190
|
|
|
6/29/2012
|
+0.10 / +1.12%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
2.84
|
60
|
|
|
6/28/2012
|
+0.40 / +4.71%
|
8.20
|
8.90
|
8.20
|
8.90
|
8.90
|
2.81
|
140
|
|
|
6/27/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.68
|
0
|
|
|
6/26/2012
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
2.68
|
530
|
|
|
6/25/2012
|
-0.30 / -3.33%
|
8.70
|
9.20
|
8.70
|
8.70
|
8.70
|
2.74
|
1,200
|
|
|
6/22/2012
|
+0.10 / +1.12%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
2.84
|
600
|
|
|
6/21/2012
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.81
|
50
|
|
|
6/20/2012
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.68
|
50
|
|
|
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
|
|
|