Mobile Telesystems Public Joint Stock CO (NY: MBT )

5.500 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 56.85 57.22 54.14 54.18 2,715,000 -0.95(-1.72%)
May 30, 2007 54.00 55.24 52.55 55.13 2,119,170 +0.97(+1.79%)
May 29, 2007 55.40 55.41 53.63 54.16 1,723,616 -2.53(-4.46%)
May 25, 2007 53.70 56.84 53.70 56.69 2,305,161 +3.79(+7.16%)
May 24, 2007 53.90 54.08 52.61 52.90 1,327,200 -1.21(-2.24%)
May 23, 2007 54.50 54.99 53.93 54.11 1,593,100 -0.04(-0.07%)
May 22, 2007 54.69 55.20 53.89 54.15 1,341,213 -0.50(-0.91%)
May 21, 2007 54.78 55.55 54.41 54.65 2,054,700 +0.12(+0.22%)
May 18, 2007 54.85 55.43 53.97 54.53 937,100 -0.26(-0.47%)
May 17, 2007 56.02 56.10 54.17 54.79 868,700 -1.40(-2.49%)
May 16, 2007 56.40 56.59 55.34 56.19 1,079,700 -0.17(-0.30%)
May 15, 2007 57.00 56.83 55.45 56.36 1,242,171 +0.12(+0.21%)
May 14, 2007 55.50 56.38 55.27 56.24 1,434,700 +1.02(+1.85%)
May 11, 2007 53.46 55.74 53.27 55.22 1,578,847 +1.51(+2.81%)
May 10, 2007 54.80 55.00 52.40 53.71 2,120,469 -1.45(-2.63%)
May 09, 2007 54.20 55.90 54.17 55.16 1,045,600 +0.00(+0.00%)
May 08, 2007 55.75 55.75 53.97 55.16 1,289,850 -1.17(-2.08%)
May 07, 2007 56.50 57.11 56.09 56.33 679,700 -0.22(-0.39%)
May 04, 2007 56.76 57.50 56.31 56.55 808,700 -0.21(-0.37%)
May 03, 2007 57.12 57.99 55.77 56.76 763,200 +0.10(+0.18%)
May 02, 2007 55.57 57.10 55.18 56.66 875,000 +1.51(+2.74%)
May 01, 2007 55.10 55.25 53.85 55.15 916,600 +0.05(+0.09%)
Apr 30, 2007 56.98 56.98 54.93 55.10 1,060,953 -1.88(-3.30%)
Apr 27, 2007 56.61 57.96 55.89 56.98 1,372,840 +0.53(+0.94%)
Apr 26, 2007 57.60 57.64 56.37 56.45 815,245 -0.71(-1.24%)
Apr 25, 2007 56.50 57.32 56.11 57.16 985,100 +1.38(+2.47%)
Apr 24, 2007 57.25 57.26 55.53 55.78 1,673,560 -1.65(-2.87%)
Apr 23, 2007 59.00 59.00 57.22 57.43 1,092,580 -0.91(-1.56%)
Apr 20, 2007 58.10 58.66 57.78 58.34 1,874,195 +1.96(+3.48%)
Apr 19, 2007 56.55 57.00 55.88 56.38 1,320,711 -1.07(-1.86%)
Apr 18, 2007 55.60 57.72 55.00 57.45 2,526,200 +1.99(+3.59%)
Apr 17, 2007 57.15 57.94 54.88 55.46 2,914,100 -1.40(-2.46%)
Apr 16, 2007 58.49 58.58 56.45 56.86 1,834,500 -0.80(-1.39%)
Apr 13, 2007 57.35 57.79 56.97 57.66 1,879,800 +0.56(+0.98%)
Apr 12, 2007 57.53 58.44 56.53 57.10 3,512,000 -1.24(-2.13%)
Apr 11, 2007 60.00 60.14 57.80 58.34 2,178,200 -1.74(-2.90%)
Apr 10, 2007 60.91 61.15 59.97 60.08 1,487,400 -0.64(-1.05%)
Apr 09, 2007 59.38 60.95 59.14 60.72 975,700 +2.02(+3.44%)
Apr 05, 2007 59.77 59.86 58.34 58.70 1,247,325 -1.07(-1.79%)
Apr 04, 2007 58.50 60.11 58.30 59.77 1,907,100 +1.44(+2.47%)
Apr 03, 2007 59.26 59.65 58.16 58.33 1,824,400 -0.48(-0.82%)
Apr 02, 2007 55.96 58.85 55.96 58.81 2,113,700 +2.85(+5.09%)
Mar 30, 2007 57.47 57.47 55.81 55.96 1,774,715 -1.63(-2.83%)
Mar 29, 2007 57.00 58.20 56.44 57.59 1,197,700 +0.89(+1.57%)
Mar 28, 2007 56.00 57.07 55.06 56.70 2,093,537 +0.57(+1.02%)
Mar 27, 2007 56.55 56.58 55.52 56.13 1,233,800 -0.25(-0.44%)
Mar 26, 2007 57.89 57.89 55.02 56.38 1,236,900 +0.11(+0.20%)
Mar 23, 2007 56.20 56.48 55.81 56.27 1,363,400 +0.15(+0.27%)
Mar 22, 2007 58.00 58.00 55.85 56.12 2,969,500 -1.42(-2.47%)
Mar 21, 2007 55.75 57.86 55.25 57.54 2,709,011 +2.85(+5.21%)
Mar 20, 2007 53.77 54.74 52.40 54.69 1,820,551 +1.08(+2.01%)
Mar 19, 2007 52.71 56.00 52.68 53.61 3,034,500 +1.15(+2.19%)
Mar 16, 2007 52.49 52.80 51.57 52.46 1,581,000 +0.04(+0.08%)
Mar 15, 2007 51.00 52.49 50.62 52.42 1,741,600 +1.46(+2.86%)
Mar 14, 2007 49.65 50.99 48.78 50.96 1,683,600 +1.79(+3.64%)
Mar 13, 2007 51.15 51.05 49.00 49.17 1,645,700 -1.98(-3.87%)
Mar 12, 2007 51.50 52.71 50.80 51.15 2,204,200 +0.27(+0.53%)
Mar 09, 2007 51.10 52.56 50.55 50.88 1,393,800 -0.77(-1.49%)
Mar 08, 2007 51.00 52.31 50.10 51.65 1,321,900 +1.87(+3.76%)
Mar 07, 2007 49.60 50.21 49.25 49.78 1,482,000 -0.32(-0.64%)
Mar 06, 2007 49.94 50.57 49.18 50.10 1,765,900 +2.96(+6.28%)
Mar 05, 2007 47.27 48.43 46.02 47.14 2,495,500 -2.66(-5.34%)
Mar 02, 2007 49.30 52.06 48.41 49.80 2,441,300 +0.62(+1.26%)
Mar 01, 2007 49.00 50.00 47.50 49.18 4,145,991 -2.11(-4.11%)
Feb 28, 2007 49.75 51.65 49.30 51.29 3,384,100 +2.01(+4.08%)
Feb 27, 2007 52.15 52.15 45.53 49.28 2,570,300 -4.87(-8.99%)
Feb 26, 2007 53.60 54.50 53.52 54.15 1,503,712 +0.65(+1.21%)
Feb 23, 2007 54.75 54.79 53.02 53.50 1,117,000 +0.13(+0.24%)
Feb 22, 2007 55.75 56.05 52.56 53.37 3,013,900 -1.81(-3.28%)
Feb 21, 2007 55.97 56.91 55.00 55.18 1,568,200 -1.77(-3.11%)
Feb 20, 2007 54.99 57.00 54.77 56.95 1,465,000 +2.17(+3.96%)
Feb 16, 2007 54.20 55.07 53.82 54.78 726,300 +0.51(+0.94%)
Feb 15, 2007 55.25 56.11 54.21 54.27 634,300 -1.16(-2.09%)
Feb 14, 2007 54.80 55.60 54.47 55.43 1,041,330 +1.63(+3.03%)
Feb 13, 2007 53.00 54.20 53.00 53.80 913,501 +2.20(+4.26%)
Feb 12, 2007 53.12 53.28 51.51 51.60 1,023,378 -1.40(-2.64%)
Feb 09, 2007 54.25 54.70 52.73 53.00 915,800 -1.09(-2.02%)
Feb 08, 2007 54.64 54.70 53.68 54.09 1,118,200 -1.29(-2.33%)
Feb 07, 2007 55.90 56.25 54.70 55.38 1,024,900 -0.36(-0.65%)
Feb 06, 2007 55.90 56.58 55.23 55.74 1,365,300 +0.48(+0.87%)
Feb 05, 2007 54.40 55.55 54.31 55.26 894,900 +0.92(+1.69%)
Feb 02, 2007 55.55 55.55 53.53 54.34 1,987,300 -1.57(-2.81%)
Feb 01, 2007 55.13 56.35 55.13 55.91 1,409,700 +1.75(+3.23%)
Jan 31, 2007 54.25 54.53 53.04 54.16 1,454,700 -0.82(-1.49%)
Jan 30, 2007 52.80 55.30 52.78 54.98 1,576,300 +2.30(+4.37%)
Jan 29, 2007 53.75 54.53 52.66 52.68 1,595,500 -0.85(-1.59%)
Jan 26, 2007 53.70 54.25 53.06 53.53 1,504,900 +0.13(+0.24%)
Jan 25, 2007 55.20 56.44 53.02 53.40 2,339,300 -1.99(-3.59%)
Jan 24, 2007 55.51 58.50 54.71 55.39 3,907,200 +0.86(+1.58%)
Jan 23, 2007 51.40 54.73 50.93 54.53 3,407,100 +3.04(+5.90%)
Jan 22, 2007 49.75 52.78 49.75 51.49 2,567,900 +1.84(+3.71%)
Jan 19, 2007 49.52 49.95 48.76 49.65 856,100 +0.63(+1.29%)
Jan 18, 2007 50.00 50.44 48.80 49.02 1,424,400 -0.06(-0.12%)
Jan 17, 2007 48.05 49.10 47.74 49.08 1,403,500 +1.53(+3.22%)
Jan 16, 2007 48.00 48.40 47.21 47.55 2,206,500 -0.14(-0.29%)
Jan 12, 2007 47.85 48.05 47.25 47.69 837,600 -0.39(-0.81%)
Jan 11, 2007 46.86 48.92 46.86 48.08 1,220,100 +1.29(+2.76%)
Jan 10, 2007 45.90 47.05 45.84 46.79 1,224,600 +0.98(+2.14%)
Jan 09, 2007 47.04 48.11 45.66 45.81 1,414,400 -1.82(-3.82%)
Jan 08, 2007 47.40 48.12 47.26 47.63 1,435,800 +0.25(+0.53%)
Jan 05, 2007 49.50 49.80 47.37 47.38 1,765,600 -2.54(-5.09%)
Jan 04, 2007 51.00 51.00 49.49 49.92 1,010,900 -1.04(-2.04%)
Jan 03, 2007 51.80 51.86 50.46 50.96 1,504,300 +0.77(+1.53%)
Dec 29, 2006 50.60 50.65 50.08 50.19 523,800 -0.19(-0.38%)
Dec 28, 2006 50.99 51.27 50.18 50.38 1,181,400 -0.08(-0.16%)
Dec 27, 2006 48.50 50.59 48.50 50.46 1,362,700 +2.31(+4.80%)
Dec 26, 2006 47.70 48.24 47.45 48.15 252,500 +0.76(+1.60%)
Dec 22, 2006 47.35 47.80 47.01 47.39 365,000 -0.33(-0.69%)
Dec 21, 2006 48.10 48.50 47.43 47.72 1,012,100 -0.07(-0.15%)
Dec 20, 2006 48.33 48.90 47.70 47.79 1,044,500 -0.16(-0.33%)
Dec 19, 2006 48.50 48.50 47.50 47.95 1,111,900 -0.90(-1.84%)
Dec 18, 2006 48.85 49.43 48.54 48.85 1,345,400 +0.04(+0.08%)
Dec 15, 2006 48.69 49.17 48.31 48.81 1,472,700 +0.58(+1.20%)
Dec 14, 2006 48.10 48.99 47.88 48.23 1,715,900 -0.56(-1.15%)
Dec 13, 2006 48.96 49.37 48.30 48.79 2,434,000 -0.42(-0.85%)
Dec 12, 2006 49.90 50.17 48.78 49.21 2,561,000 -0.71(-1.42%)
Dec 11, 2006 50.02 50.02 49.33 49.92 1,194,100 -0.03(-0.06%)
Dec 08, 2006 50.00 50.01 49.39 49.95 1,265,900 -0.06(-0.12%)
Dec 07, 2006 50.15 50.48 48.66 50.01 2,466,600 +0.49(+0.99%)
Dec 06, 2006 50.48 50.96 49.41 49.52 2,570,900 -0.96(-1.90%)
Dec 05, 2006 50.70 50.85 49.91 50.48 1,525,200 +0.20(+0.40%)
Dec 04, 2006 47.50 50.45 47.50 50.28 2,046,700 +2.56(+5.36%)
Dec 01, 2006 47.78 48.19 47.30 47.72 1,758,000 -0.38(-0.79%)
Nov 30, 2006 47.84 48.40 46.75 48.10 3,272,000 +0.70(+1.48%)
Nov 29, 2006 46.20 47.70 46.01 47.40 5,256,600 +3.69(+8.44%)
Nov 28, 2006 43.91 44.09 43.21 43.71 1,306,000 -0.45(-1.02%)
Nov 27, 2006 45.05 45.16 44.11 44.16 1,149,300 -0.75(-1.67%)
Nov 24, 2006 45.15 45.54 44.63 44.91 836,600 -0.24(-0.53%)
Nov 22, 2006 45.10 45.38 44.88 45.15 740,800 +0.11(+0.24%)
Nov 21, 2006 44.10 45.10 44.01 45.04 1,162,200 +1.14(+2.60%)
Nov 20, 2006 43.10 44.28 42.93 43.90 1,543,000 +0.91(+2.12%)
Nov 17, 2006 43.55 43.55 42.57 42.99 975,900 -0.72(-1.65%)
Nov 16, 2006 44.24 44.25 43.68 43.71 592,800 -0.67(-1.51%)
Nov 15, 2006 44.51 44.75 43.80 44.38 905,500 -0.38(-0.85%)
Nov 14, 2006 44.15 45.18 44.15 44.76 1,903,800 +0.30(+0.67%)
Nov 13, 2006 43.75 44.57 43.55 44.46 887,400 +0.16(+0.36%)
Nov 10, 2006 44.50 44.68 43.94 44.30 759,300 +0.57(+1.30%)
Nov 09, 2006 44.85 44.85 43.71 43.73 866,900 -1.12(-2.50%)
Nov 08, 2006 43.90 44.92 43.54 44.85 903,600 +0.46(+1.04%)
Nov 07, 2006 44.74 44.75 43.94 44.39 765,500 -0.04(-0.09%)
Nov 06, 2006 43.90 44.68 43.76 44.43 836,600 +0.89(+2.04%)
Nov 03, 2006 42.69 43.75 42.69 43.54 718,800 +0.85(+1.99%)
Nov 02, 2006 42.92 43.29 42.12 42.69 1,562,000 -0.78(-1.79%)
Nov 01, 2006 44.10 44.33 43.24 43.47 3,033,500 -0.61(-1.38%)
Oct 31, 2006 42.10 44.49 42.10 44.08 1,660,400 +1.90(+4.50%)
Oct 30, 2006 42.44 42.54 41.82 42.18 1,271,900 -0.60(-1.40%)
Oct 27, 2006 42.75 42.92 42.21 42.78 756,000 -0.21(-0.49%)
Oct 26, 2006 42.66 43.13 42.21 42.99 1,179,400 +0.32(+0.75%)
Oct 25, 2006 41.20 42.67 41.02 42.67 1,105,400 +1.41(+3.42%)
Oct 24, 2006 41.00 41.66 40.80 41.26 1,240,800 -0.29(-0.70%)
Oct 23, 2006 40.60 41.64 40.58 41.55 1,127,100 +0.25(+0.61%)
Oct 20, 2006 41.24 41.69 40.72 41.30 1,280,000 -0.12(-0.29%)
Oct 19, 2006 40.10 41.55 39.96 41.42 1,375,100 +1.36(+3.39%)
Oct 18, 2006 39.50 40.11 39.30 40.06 1,067,600 +0.48(+1.21%)
Oct 17, 2006 39.30 39.81 38.97 39.58 1,127,200 +0.21(+0.53%)
Oct 16, 2006 39.03 39.37 38.65 39.37 1,023,200 +0.34(+0.87%)
Oct 13, 2006 38.58 39.05 38.32 39.03 1,131,000 +0.30(+0.77%)
Oct 12, 2006 37.70 38.98 37.67 38.73 1,580,200 +1.23(+3.28%)
Oct 11, 2006 37.98 38.00 37.37 37.50 1,509,200 -0.38(-1.00%)
Oct 10, 2006 38.35 38.43 37.55 37.88 1,013,600 -0.07(-0.18%)
Oct 09, 2006 38.10 38.55 37.89 37.95 585,400 -0.26(-0.68%)
Oct 06, 2006 38.32 38.32 37.74 38.21 419,100 -0.11(-0.29%)
Oct 05, 2006 38.50 38.70 37.95 38.32 1,202,500 +0.23(+0.60%)
Oct 04, 2006 37.30 38.35 37.26 38.09 1,515,600 +0.56(+1.49%)
Oct 03, 2006 37.60 37.85 37.29 37.53 1,157,300 -0.24(-0.64%)
Oct 02, 2006 38.03 38.20 37.61 37.77 927,300 +0.00(+0.00%)
Sep 29, 2006 37.75 37.99 37.17 37.77 1,209,300 +0.02(+0.05%)
Sep 28, 2006 37.73 37.89 37.48 37.75 1,077,900 +0.27(+0.72%)
Sep 27, 2006 38.05 38.15 37.17 37.48 1,509,800 -0.37(-0.98%)
Sep 26, 2006 37.45 38.20 37.10 37.85 2,792,500 +0.34(+0.91%)
Sep 25, 2006 37.25 37.56 36.83 37.51 2,826,000 -0.24(-0.64%)
Sep 22, 2006 38.85 38.85 37.07 37.75 1,930,100 -1.30(-3.33%)
Sep 21, 2006 39.50 39.80 38.68 39.05 1,366,600 -0.46(-1.16%)
Sep 20, 2006 39.45 39.75 39.20 39.51 668,000 +0.31(+0.79%)
Sep 19, 2006 39.55 40.09 38.60 39.20 1,159,300 -0.60(-1.51%)
Sep 18, 2006 39.78 39.90 39.50 39.80 640,100 +0.15(+0.38%)
Sep 15, 2006 40.25 40.25 39.25 39.65 1,248,600 +0.00(+0.00%)
Sep 14, 2006 39.80 39.81 39.16 39.65 617,300 -0.22(-0.55%)
Sep 13, 2006 40.15 40.20 39.82 39.87 1,072,900 -0.33(-0.82%)
Sep 12, 2006 39.05 40.30 39.05 40.20 1,406,900 +1.19(+3.05%)
Sep 11, 2006 40.00 40.30 38.90 39.01 2,150,800 -1.71(-4.20%)
Sep 08, 2006 39.75 41.31 39.51 40.72 2,232,400 +1.30(+3.30%)
Sep 07, 2006 39.40 39.55 39.01 39.42 1,228,500 -0.31(-0.78%)
Sep 06, 2006 39.75 39.85 38.75 39.73 2,349,700 -0.23(-0.58%)
Sep 05, 2006 39.82 40.84 39.81 39.96 4,572,300 +2.35(+6.25%)
Sep 01, 2006 36.65 38.20 36.58 37.61 2,352,700 +1.01(+2.76%)
Aug 31, 2006 37.06 37.06 36.50 36.60 1,214,500 -0.46(-1.24%)
Aug 30, 2006 36.55 37.13 36.50 37.06 2,591,500 +0.79(+2.18%)
Aug 29, 2006 36.23 36.31 35.89 36.27 985,600 +0.52(+1.45%)
Aug 28, 2006 35.61 35.96 35.50 35.75 612,900 +0.24(+0.68%)
Aug 25, 2006 35.75 35.95 35.50 35.51 956,200 -0.25(-0.70%)
Aug 24, 2006 36.46 36.70 35.66 35.76 2,044,000 -0.69(-1.89%)
Aug 23, 2006 36.50 36.56 36.20 36.45 1,425,200 -0.05(-0.14%)
Aug 22, 2006 36.40 36.70 36.32 36.50 1,244,900 +0.31(+0.86%)
Aug 21, 2006 35.85 36.39 35.73 36.19 2,169,000 +0.22(+0.61%)
Aug 18, 2006 35.91 36.00 35.34 35.97 961,800 +0.06(+0.17%)
Aug 17, 2006 35.50 36.23 35.47 35.91 2,270,600 +0.24(+0.67%)
Aug 16, 2006 35.35 35.80 35.31 35.67 1,523,100 +0.09(+0.25%)
Aug 15, 2006 35.64 35.70 35.08 35.58 887,200 -0.06(-0.17%)
Aug 14, 2006 35.91 36.28 35.29 35.64 1,305,200 -0.26(-0.72%)
Aug 11, 2006 35.82 35.95 35.40 35.90 978,600 +0.09(+0.25%)
Aug 10, 2006 35.05 35.89 34.77 35.81 1,851,000 +0.81(+2.31%)
Aug 09, 2006 34.60 35.79 34.21 35.00 2,057,000 +0.90(+2.64%)
Aug 08, 2006 33.83 34.36 33.39 34.10 1,173,400 +0.14(+0.41%)
Aug 07, 2006 33.75 34.08 33.50 33.96 619,000 +0.06(+0.18%)
Aug 04, 2006 34.40 34.63 33.88 33.90 1,444,200 +0.07(+0.21%)
Aug 03, 2006 33.04 34.15 32.75 33.83 1,651,200 +0.76(+2.30%)
Aug 02, 2006 32.75 33.27 32.51 33.07 1,987,900 +1.56(+4.95%)
Aug 01, 2006 31.95 32.30 31.30 31.51 872,400 -0.43(-1.35%)
Jul 31, 2006 32.00 32.23 31.91 31.94 1,235,900 -0.04(-0.13%)
Jul 28, 2006 30.89 32.17 30.80 31.98 1,515,900 +1.27(+4.14%)
Jul 27, 2006 29.96 31.00 29.96 30.71 1,878,700 +1.27(+4.31%)
Jul 26, 2006 29.05 29.57 28.95 29.44 1,750,100 +0.32(+1.10%)
Jul 25, 2006 29.11 29.37 28.60 29.12 584,100 +0.02(+0.07%)
Jul 24, 2006 28.50 29.19 28.36 29.10 1,170,200 +0.90(+3.19%)
Jul 21, 2006 28.90 29.16 28.06 28.20 736,500 -0.51(-1.78%)
Jul 20, 2006 29.95 30.05 28.45 28.71 1,374,800 -1.11(-3.72%)
Jul 19, 2006 28.50 29.98 28.36 29.82 897,100 +1.22(+4.27%)
Jul 18, 2006 28.15 28.82 28.12 28.60 583,000 +0.21(+0.74%)
Jul 17, 2006 28.19 28.62 27.92 28.39 762,400 -0.30(-1.05%)
Jul 14, 2006 28.90 28.90 28.27 28.69 624,500 -0.19(-0.66%)
Jul 13, 2006 29.00 29.25 28.50 28.88 1,575,700 -1.21(-4.02%)
Jul 12, 2006 30.55 30.74 30.09 30.09 553,200 -0.30(-0.99%)
Jul 11, 2006 30.87 30.93 30.26 30.39 1,037,400 -0.45(-1.46%)
Jul 10, 2006 31.20 31.50 30.75 30.84 821,400 +0.04(+0.13%)
Jul 07, 2006 31.00 31.15 30.58 30.80 1,912,900 +0.07(+0.23%)
Jul 06, 2006 30.05 31.03 30.05 30.73 1,419,900 +1.18(+3.99%)
Jul 05, 2006 30.10 30.15 29.43 29.55 1,313,700 -0.73(-2.41%)
Jul 03, 2006 29.60 30.28 29.60 30.28 1,153,600 +0.84(+2.85%)
Jun 30, 2006 28.80 29.85 28.09 29.44 2,158,700 +1.11(+3.92%)
Jun 29, 2006 27.25 28.42 27.25 28.33 2,576,500 +1.18(+4.35%)
Jun 28, 2006 27.15 27.45 26.97 27.15 1,779,000 +0.04(+0.15%)
Jun 27, 2006 26.70 27.42 26.69 27.11 1,862,800 +0.79(+3.00%)
Jun 26, 2006 26.60 26.65 26.03 26.32 894,000 +0.01(+0.04%)
Jun 23, 2006 26.26 26.74 26.00 26.31 1,338,800 +0.05(+0.19%)
Jun 22, 2006 26.80 26.95 26.15 26.26 944,900 -0.74(-2.74%)
Jun 21, 2006 26.62 27.11 26.29 27.00 1,146,200 +0.35(+1.31%)
Jun 20, 2006 26.40 26.73 26.02 26.65 1,163,800 +0.43(+1.64%)
Jun 19, 2006 27.18 27.55 26.18 26.22 1,184,700 -0.84(-3.10%)
Jun 16, 2006 27.30 27.30 26.66 27.06 1,717,400 -0.65(-2.35%)
Jun 15, 2006 26.60 27.86 26.55 27.71 2,762,300 +0.44(+1.61%)
Jun 14, 2006 26.04 27.49 26.04 27.27 2,464,800 +0.54(+2.02%)
Jun 13, 2006 26.88 27.26 26.65 26.73 2,245,500 -1.13(-4.06%)
Jun 12, 2006 28.65 28.71 27.67 27.86 1,553,400 -0.54(-1.90%)
Jun 09, 2006 28.10 28.60 28.00 28.40 1,867,400 +0.33(+1.18%)
Jun 08, 2006 28.00 28.41 27.14 28.07 2,475,600 -0.43(-1.51%)
Jun 07, 2006 28.99 29.19 27.90 28.50 1,292,200 -0.65(-2.23%)
Jun 06, 2006 29.76 29.97 28.70 29.15 1,489,200 -0.97(-3.22%)
Jun 05, 2006 31.20 31.32 30.09 30.12 1,730,000 -1.14(-3.65%)
Jun 02, 2006 30.80 31.40 30.63 31.26 2,638,600 +0.66(+2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.