Mobile Telesystems Public Joint Stock CO (NY: MBT )

8.080 USD +0.110 (+1.38%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 9.225 9.225 9.105 9.190 1,725,481 -0.08(-0.86%)
Oct 28, 2021 9.190 9.285 9.160 9.270 1,313,659 +0.13(+1.42%)
Oct 27, 2021 9.350 9.350 9.120 9.140 2,704,552 -0.19(-2.04%)
Oct 26, 2021 9.450 9.320 9.330 2,094,211 -0.07(-0.74%)
Oct 25, 2021 9.430 9.468 9.360 9.400 1,196,153 +0.06(+0.64%)
Oct 22, 2021 9.460 9.485 9.340 9.340 2,590,177 -0.06(-0.64%)
Oct 21, 2021 9.580 9.600 9.350 9.400 2,145,226 -0.20(-2.08%)
Oct 20, 2021 9.650 9.650 9.560 9.600 1,150,206 -0.02(-0.21%)
Oct 19, 2021 9.610 9.650 9.510 9.620 1,113,752 +0.03(+0.31%)
Oct 18, 2021 9.520 9.590 9.370 9.590 2,235,971 +0.01(+0.10%)
Oct 15, 2021 9.620 9.630 9.475 9.580 1,886,602 +0.00(+0.00%)
Oct 14, 2021 9.550 9.600 9.510 9.580 1,915,437 +0.11(+1.16%)
Oct 13, 2021 9.470 9.505 9.400 9.470 1,313,113 +0.00(+0.00%)
Oct 12, 2021 9.530 9.600 9.450 9.470 1,525,479 -0.06(-0.63%)
Oct 11, 2021 9.580 9.705 9.510 9.530 1,445,876 -0.05(-0.52%)
Oct 08, 2021 9.550 9.710 9.550 9.580 2,284,976 -0.22(-2.24%)
Oct 07, 2021 9.770 9.880 9.760 9.800 1,641,138 +0.09(+0.93%)
Oct 06, 2021 9.680 9.735 9.610 9.710 2,594,631 -0.04(-0.41%)
Oct 05, 2021 9.680 9.760 9.530 9.750 3,008,132 +0.07(+0.72%)
Oct 04, 2021 9.680 9.760 9.640 9.680 3,323,702 +0.01(+0.10%)
Oct 01, 2021 9.680 9.700 9.580 9.670 1,430,608 +0.03(+0.31%)
Sep 30, 2021 9.750 9.780 9.605 9.640 3,773,329 -0.11(-1.13%)
Sep 29, 2021 9.750 9.760 9.630 9.750 2,946,135 +0.02(+0.21%)
Sep 28, 2021 9.770 9.815 9.660 9.730 2,206,342 -0.07(-0.71%)
Sep 27, 2021 9.940 9.960 9.760 9.800 2,874,438 -0.12(-1.21%)
Sep 24, 2021 9.720 10.07 9.700 9.920 5,133,053 +0.21(+2.16%)
Sep 23, 2021 9.890 9.900 9.660 9.710 3,614,228 -0.15(-1.52%)
Sep 22, 2021 9.700 9.900 9.670 9.860 2,499,842 +0.16(+1.65%)
Sep 21, 2021 9.610 9.780 9.535 9.700 3,496,537 +0.03(+0.31%)
Sep 20, 2021 9.480 9.680 9.480 9.670 3,942,052 -0.02(-0.21%)
Sep 17, 2021 9.590 9.740 9.590 9.690 8,583,280 +0.05(+0.52%)
Sep 16, 2021 9.370 9.650 9.250 9.640 3,872,389 +0.22(+2.34%)
Sep 15, 2021 9.630 9.630 9.400 9.420 3,302,210 -0.27(-2.79%)
Sep 14, 2021 9.550 9.700 9.515 9.690 4,131,129 +0.12(+1.25%)
Sep 13, 2021 9.470 9.628 9.450 9.570 2,935,052 +0.18(+1.92%)
Sep 10, 2021 9.340 9.430 9.310 9.390 2,099,192 +0.07(+0.75%)
Sep 09, 2021 9.260 9.330 9.200 9.320 2,548,729 +0.06(+0.65%)
Sep 08, 2021 9.190 9.315 9.155 9.260 1,868,172 +0.10(+1.09%)
Sep 07, 2021 9.250 9.290 9.150 9.160 1,659,301 -0.17(-1.82%)
Sep 03, 2021 9.330 9.370 9.250 9.330 1,621,794 +0.00(+0.00%)
Sep 02, 2021 9.220 9.330 9.055 9.330 3,023,713 +0.11(+1.19%)
Sep 01, 2021 9.350 9.430 9.210 9.220 4,103,839 -0.16(-1.71%)
Aug 31, 2021 9.080 9.380 9.065 9.380 6,652,907 +0.29(+3.19%)
Aug 30, 2021 9.010 9.100 8.955 9.090 1,602,199 +0.08(+0.89%)
Aug 27, 2021 8.920 9.010 8.910 9.010 1,539,483 +0.07(+0.78%)
Aug 26, 2021 8.960 8.999 8.890 8.940 3,042,572 -0.04(-0.45%)
Aug 25, 2021 9.000 9.010 8.920 8.980 1,153,592 -0.02(-0.22%)
Aug 24, 2021 8.930 9.005 8.910 9.000 1,522,035 +0.10(+1.12%)
Aug 23, 2021 8.760 8.910 8.760 8.900 1,719,146 +0.14(+1.60%)
Aug 20, 2021 8.660 8.770 8.630 8.760 2,035,661 +0.07(+0.81%)
Aug 19, 2021 8.630 8.725 8.600 8.690 2,561,391 -0.03(-0.34%)
Aug 18, 2021 8.750 8.780 8.710 8.720 1,556,688 +0.01(+0.11%)
Aug 17, 2021 8.640 8.715 8.615 8.710 2,101,161 +0.08(+0.93%)
Aug 16, 2021 8.650 8.670 8.625 8.630 1,481,134 -0.02(-0.23%)
Aug 13, 2021 8.650 8.668 8.620 8.650 610,224 +0.03(+0.35%)
Aug 12, 2021 8.640 8.650 8.580 8.620 866,426 +0.00(+0.00%)
Aug 11, 2021 8.590 8.630 8.555 8.620 1,740,762 +0.11(+1.29%)
Aug 10, 2021 8.520 8.540 8.490 8.510 1,338,834 -0.02(-0.23%)
Aug 09, 2021 8.580 8.590 8.520 8.530 960,823 -0.03(-0.35%)
Aug 06, 2021 8.580 8.600 8.540 8.560 1,246,636 -0.02(-0.23%)
Aug 05, 2021 8.590 8.620 8.580 8.580 1,979,298 +0.01(+0.12%)
Aug 04, 2021 8.670 8.690 8.570 8.570 2,350,049 -0.11(-1.27%)
Aug 03, 2021 8.650 8.680 8.600 8.680 1,082,638 +0.06(+0.70%)
Aug 02, 2021 8.630 8.670 8.590 8.620 2,129,125 +0.03(+0.35%)
Jul 30, 2021 8.600 8.630 8.540 8.590 1,980,510 -0.08(-0.92%)
Jul 29, 2021 8.610 8.680 8.600 8.670 1,625,179 +0.06(+0.70%)
Jul 28, 2021 8.600 8.610 8.540 8.610 1,024,545 +0.07(+0.82%)
Jul 27, 2021 8.565 8.580 8.520 8.540 1,074,681 -0.11(-1.27%)
Jul 26, 2021 8.540 8.650 8.510 8.650 2,142,944 +0.14(+1.65%)
Jul 23, 2021 8.600 8.600 8.510 8.510 1,352,828 -0.02(-0.23%)
Jul 22, 2021 8.530 8.540 8.475 8.530 1,794,247 +0.04(+0.47%)
Jul 21, 2021 8.470 8.530 8.470 8.490 939,540 +0.05(+0.59%)
Jul 20, 2021 8.450 8.480 8.410 8.440 1,805,613 +0.02(+0.24%)
Jul 19, 2021 8.500 8.500 8.400 8.420 1,488,673 -0.22(-2.55%)
Jul 16, 2021 8.640 8.650 8.580 8.640 976,678 +0.03(+0.35%)
Jul 15, 2021 8.680 8.685 8.610 8.610 838,084 -0.10(-1.15%)
Jul 14, 2021 8.680 8.720 8.630 8.710 2,787,261 +0.07(+0.81%)
Jul 13, 2021 8.640 8.700 8.620 8.640 1,833,430 +0.03(+0.35%)
Jul 12, 2021 8.560 8.650 8.560 8.610 2,788,676 +0.07(+0.82%)
Jul 09, 2021 8.540 8.555 8.470 8.540 2,897,614 +0.12(+1.43%)
Jul 08, 2021 8.560 8.580 8.410 8.420 5,561,281 -0.32(-3.66%)
Jul 07, 2021 8.770 8.780 8.600 8.740 3,621,215 -0.73(-7.71%)
Jul 06, 2021 9.660 9.700 9.330 9.470 3,459,042 -0.16(-1.66%)
Jul 02, 2021 9.410 9.700 9.400 9.630 5,954,149 +0.35(+3.77%)
Jul 01, 2021 9.330 9.380 9.260 9.280 2,305,967 +0.02(+0.22%)
Jun 30, 2021 9.380 9.380 9.230 9.260 3,824,263 -0.13(-1.38%)
Jun 29, 2021 9.370 9.420 9.300 9.390 2,319,250 -0.02(-0.21%)
Jun 28, 2021 9.470 9.490 9.390 9.410 2,064,070 -0.03(-0.32%)
Jun 25, 2021 9.410 9.465 9.395 9.440 1,751,144 +0.07(+0.75%)
Jun 24, 2021 9.390 9.415 9.310 9.370 2,265,087 -0.01(-0.11%)
Jun 23, 2021 9.410 9.490 9.370 9.380 1,918,247 -0.03(-0.32%)
Jun 22, 2021 9.330 9.410 9.330 9.410 1,319,897 +0.02(+0.21%)
Jun 21, 2021 9.390 9.410 9.340 9.390 1,931,923 -0.01(-0.11%)
Jun 18, 2021 9.440 9.450 9.390 9.400 3,804,227 -0.09(-0.95%)
Jun 17, 2021 9.470 9.540 9.455 9.490 2,724,373 +0.02(+0.21%)
Jun 16, 2021 9.510 9.600 9.435 9.470 3,224,743 -0.04(-0.42%)
Jun 15, 2021 9.540 9.550 9.500 9.510 1,614,559 -0.01(-0.11%)
Jun 14, 2021 9.420 9.530 9.415 9.520 2,469,031 +0.10(+1.06%)
Jun 11, 2021 9.500 9.520 9.380 9.420 2,516,490 -0.06(-0.63%)
Jun 10, 2021 9.450 9.550 9.440 9.480 3,018,577 +0.09(+0.96%)
Jun 09, 2021 9.500 9.500 9.380 9.390 2,951,366 -0.10(-1.05%)
Jun 08, 2021 9.390 9.490 9.370 9.490 2,220,791 +0.15(+1.61%)
Jun 07, 2021 9.310 9.350 9.265 9.340 1,075,798 +0.01(+0.11%)
Jun 04, 2021 9.220 9.330 9.189 9.330 2,172,200 +0.19(+2.08%)
Jun 03, 2021 9.210 9.300 9.140 9.140 4,506,060 -0.09(-0.98%)
Jun 02, 2021 9.170 9.240 9.170 9.230 1,963,412 +0.06(+0.65%)
Jun 01, 2021 9.170 9.170 9.100 9.170 3,061,062 +0.05(+0.55%)
May 28, 2021 9.110 9.140 9.090 9.120 2,833,036 +0.03(+0.33%)
May 27, 2021 9.090 9.135 9.055 9.090 4,218,352 +0.02(+0.22%)
May 26, 2021 9.060 9.100 9.055 9.070 1,190,787 +0.01(+0.11%)
May 25, 2021 9.150 9.170 9.050 9.060 1,983,237 -0.02(-0.22%)
May 24, 2021 9.110 9.170 9.080 9.080 1,349,146 -0.02(-0.22%)
May 21, 2021 9.230 9.270 9.100 9.100 2,286,523 -0.05(-0.55%)
May 20, 2021 9.290 9.300 9.150 9.150 2,612,047 -0.15(-1.61%)
May 19, 2021 9.110 9.310 9.100 9.300 5,201,228 +0.07(+0.76%)
May 18, 2021 9.050 9.230 9.025 9.230 4,794,948 +0.30(+3.36%)
May 17, 2021 8.840 8.990 8.840 8.930 2,411,595 +0.04(+0.45%)
May 14, 2021 8.770 8.890 8.765 8.890 2,737,985 +0.16(+1.83%)
May 13, 2021 8.630 8.750 8.615 8.730 3,023,658 +0.12(+1.39%)
May 12, 2021 8.700 8.760 8.600 8.610 2,269,878 -0.11(-1.26%)
May 11, 2021 8.720 8.760 8.660 8.720 2,812,261 +0.01(+0.11%)
May 10, 2021 8.760 8.780 8.700 8.710 1,816,613 -0.07(-0.80%)
May 07, 2021 8.690 8.790 8.650 8.780 2,256,037 +0.11(+1.27%)
May 06, 2021 8.630 8.680 8.600 8.670 2,332,132 +0.06(+0.70%)
May 05, 2021 8.550 8.630 8.520 8.610 2,439,104 +0.13(+1.53%)
May 04, 2021 8.540 8.560 8.410 8.480 2,130,970 -0.06(-0.70%)
May 03, 2021 8.510 8.560 8.485 8.540 1,347,602 +0.07(+0.83%)
Apr 30, 2021 8.540 8.570 8.460 8.470 2,239,100 -0.17(-1.97%)
Apr 29, 2021 8.620 8.660 8.590 8.640 2,023,407 +0.00(+0.00%)
Apr 28, 2021 8.550 8.670 8.550 8.640 3,563,542 +0.06(+0.70%)
Apr 27, 2021 8.610 8.610 8.520 8.580 2,334,672 -0.02(-0.23%)
Apr 26, 2021 8.560 8.630 8.530 8.600 2,202,626 +0.04(+0.47%)
Apr 23, 2021 8.540 8.570 8.495 8.560 1,642,100 +0.12(+1.42%)
Apr 22, 2021 8.480 8.510 8.420 8.440 2,430,396 +0.11(+1.32%)
Apr 21, 2021 8.340 8.345 8.270 8.330 5,423,557 +0.01(+0.12%)
Apr 20, 2021 8.330 8.380 8.315 8.320 2,263,919 -0.03(-0.36%)
Apr 19, 2021 8.420 8.440 8.340 8.350 2,563,231 -0.05(-0.60%)
Apr 16, 2021 8.420 8.455 8.360 8.400 3,589,400 +0.18(+2.19%)
Apr 15, 2021 8.210 8.290 8.200 8.220 2,856,951 -0.09(-1.08%)
Apr 14, 2021 8.280 8.350 8.270 8.310 3,392,826 +0.06(+0.73%)
Apr 13, 2021 8.160 8.275 8.150 8.250 4,056,923 +0.12(+1.48%)
Apr 12, 2021 8.180 8.200 8.120 8.130 1,715,448 +0.00(+0.00%)
Apr 09, 2021 8.150 8.190 8.090 8.130 3,616,600 -0.06(-0.73%)
Apr 08, 2021 8.200 8.260 8.180 8.190 3,214,697 +0.02(+0.24%)
Apr 07, 2021 8.130 8.190 8.110 8.170 3,444,556 -0.01(-0.12%)
Apr 06, 2021 8.200 8.220 8.170 8.180 2,735,369 -0.09(-1.09%)
Apr 05, 2021 8.240 8.280 8.225 8.270 2,497,900 +0.05(+0.61%)
Apr 01, 2021 8.300 8.300 8.200 8.220 2,195,700 -0.12(-1.44%)
Mar 31, 2021 8.310 8.340 8.280 8.340 3,961,743 +0.12(+1.46%)
Mar 30, 2021 8.270 8.280 8.180 8.220 5,327,337 -0.06(-0.72%)
Mar 29, 2021 8.260 8.310 8.230 8.280 2,556,245 +0.01(+0.12%)
Mar 26, 2021 8.250 8.270 8.180 8.270 4,201,800 +0.09(+1.10%)
Mar 25, 2021 8.220 8.220 8.120 8.180 5,597,663 +0.03(+0.37%)
Mar 24, 2021 8.220 8.260 8.145 8.150 4,028,450 -0.04(-0.49%)
Mar 23, 2021 8.350 8.360 8.190 8.190 3,970,178 -0.29(-3.42%)
Mar 22, 2021 8.490 8.530 8.415 8.480 2,527,103 +0.00(+0.00%)
Mar 19, 2021 8.520 8.540 8.430 8.480 10,081,000 +0.08(+0.95%)
Mar 18, 2021 8.520 8.570 8.400 8.400 3,938,904 -0.17(-1.98%)
Mar 17, 2021 8.620 8.630 8.472 8.570 5,995,856 -0.11(-1.27%)
Mar 16, 2021 8.750 8.765 8.650 8.680 5,610,584 -0.06(-0.69%)
Mar 15, 2021 8.770 8.780 8.670 8.740 3,326,172 +0.01(+0.11%)
Mar 12, 2021 8.650 8.750 8.625 8.730 3,861,900 +0.10(+1.16%)
Mar 11, 2021 8.540 8.690 8.540 8.630 3,213,904 +0.16(+1.89%)
Mar 10, 2021 8.530 8.540 8.410 8.470 5,187,943 +0.08(+0.95%)
Mar 09, 2021 8.480 8.515 8.320 8.390 7,357,982 +0.28(+3.45%)
Mar 08, 2021 8.410 8.450 8.100 8.110 5,597,839 -0.40(-4.70%)
Mar 05, 2021 8.620 8.640 8.460 8.510 3,959,100 +0.00(+0.00%)
Mar 04, 2021 8.670 8.830 8.460 8.510 6,818,955 +0.04(+0.47%)
Mar 03, 2021 8.540 8.590 8.460 8.470 3,989,048 -0.12(-1.40%)
Mar 02, 2021 8.520 8.640 8.500 8.590 3,965,009 +0.12(+1.42%)
Mar 01, 2021 8.420 8.500 8.390 8.470 2,161,770 +0.25(+3.04%)
Feb 26, 2021 8.400 8.410 8.210 8.220 5,992,500 -0.13(-1.56%)
Feb 25, 2021 8.510 8.540 8.350 8.350 3,819,043 -0.17(-2.00%)
Feb 24, 2021 8.540 8.550 8.465 8.520 3,574,889 +0.03(+0.35%)
Feb 23, 2021 8.500 8.570 8.400 8.490 2,664,226 -0.02(-0.24%)
Feb 22, 2021 8.570 8.610 8.510 8.510 2,357,212 -0.16(-1.85%)
Feb 19, 2021 8.630 8.689 8.585 8.670 2,739,200 +0.07(+0.81%)
Feb 18, 2021 8.680 8.710 8.580 8.600 3,836,612 -0.08(-0.92%)
Feb 17, 2021 8.790 8.790 8.680 8.680 6,209,524 -0.19(-2.14%)
Feb 16, 2021 8.950 8.970 8.850 8.870 2,099,360 -0.04(-0.45%)
Feb 12, 2021 8.890 8.970 8.780 8.910 3,848,400 -0.06(-0.67%)
Feb 11, 2021 9.120 9.140 8.950 8.970 2,892,364 -0.16(-1.75%)
Feb 10, 2021 9.180 9.205 9.100 9.130 2,220,048 -0.05(-0.54%)
Feb 09, 2021 9.080 9.205 9.060 9.180 1,693,374 +0.04(+0.44%)
Feb 08, 2021 9.230 9.240 9.020 9.140 3,631,194 -0.09(-0.98%)
Feb 05, 2021 9.300 9.310 9.190 9.230 3,368,300 +0.04(+0.44%)
Feb 04, 2021 9.280 9.300 9.150 9.190 1,856,373 -0.08(-0.86%)
Feb 03, 2021 9.170 9.300 9.170 9.270 2,048,141 +0.11(+1.20%)
Feb 02, 2021 9.190 9.190 9.100 9.160 2,022,373 +0.10(+1.10%)
Feb 01, 2021 9.060 9.095 8.980 9.060 2,186,317 +0.06(+0.67%)
Jan 29, 2021 9.140 9.160 9.000 9.000 3,139,600 -0.12(-1.32%)
Jan 28, 2021 9.180 9.290 9.070 9.120 3,479,944 -0.15(-1.62%)
Jan 27, 2021 9.120 9.335 9.050 9.270 4,553,698 +0.06(+0.65%)
Jan 26, 2021 9.230 9.320 9.145 9.210 3,153,149 +0.05(+0.55%)
Jan 25, 2021 9.120 9.190 9.080 9.160 3,066,412 +0.11(+1.22%)
Jan 22, 2021 9.030 9.105 8.960 9.050 3,097,100 -0.12(-1.31%)
Jan 21, 2021 9.120 9.240 9.070 9.170 5,224,788 -0.08(-0.86%)
Jan 20, 2021 9.250 9.270 9.155 9.250 3,934,714 +0.02(+0.22%)
Jan 19, 2021 9.260 9.310 9.160 9.230 3,213,820 -0.03(-0.32%)
Jan 15, 2021 9.340 9.375 9.240 9.260 3,824,400 -0.18(-1.91%)
Jan 14, 2021 9.200 9.455 9.150 9.440 4,742,991 +0.37(+4.08%)
Jan 13, 2021 9.110 9.150 9.055 9.070 3,004,879 -0.10(-1.09%)
Jan 12, 2021 9.170 9.210 9.110 9.170 2,285,784 +0.03(+0.33%)
Jan 11, 2021 9.070 9.160 9.010 9.140 3,239,941 -0.10(-1.08%)
Jan 08, 2021 9.200 9.260 9.130 9.240 4,361,000 +0.09(+0.98%)
Jan 07, 2021 9.160 9.200 9.060 9.150 3,273,601 +0.05(+0.55%)
Jan 06, 2021 9.160 9.170 8.920 9.100 4,850,379 -0.13(-1.41%)
Jan 05, 2021 9.090 9.250 9.090 9.230 2,257,210 +0.11(+1.21%)
Jan 04, 2021 9.200 9.270 9.040 9.120 2,700,519 +0.17(+1.90%)
Dec 31, 2020 8.950 8.950 8.950 3,437,394 -0.08(-0.89%)
Dec 30, 2020 8.950 9.040 8.870 9.030 3,437,394 +0.00(+0.00%)
Dec 29, 2020 8.940 9.080 8.940 9.030 1,738,262 +0.14(+1.57%)
Dec 28, 2020 8.950 8.980 8.860 8.890 952,862 +0.01(+0.11%)
Dec 24, 2020 8.900 8.930 8.845 8.880 555,700 +0.09(+1.02%)
Dec 23, 2020 8.840 8.870 8.775 8.790 1,787,989 +0.04(+0.46%)
Dec 22, 2020 8.770 8.780 8.710 8.750 1,429,421 -0.01(-0.11%)
Dec 21, 2020 8.740 8.855 8.720 8.760 3,181,608 -0.33(-3.63%)
Dec 18, 2020 8.820 9.100 8.820 9.090 6,912,200 +0.18(+2.02%)
Dec 17, 2020 8.790 8.980 8.770 8.910 4,130,258 +0.21(+2.41%)
Dec 16, 2020 8.720 8.755 8.640 8.700 2,753,587 -0.03(-0.34%)
Dec 15, 2020 8.640 8.730 8.620 8.730 3,113,096 +0.20(+2.34%)
Dec 14, 2020 8.690 8.700 8.530 8.530 1,727,716 -0.13(-1.50%)
Dec 11, 2020 8.820 8.830 8.630 8.660 3,822,000 -0.19(-2.15%)
Dec 10, 2020 8.700 8.850 8.680 8.850 3,473,712 +0.22(+2.55%)
Dec 09, 2020 8.690 8.760 8.590 8.630 4,951,873 +0.02(+0.23%)
Dec 08, 2020 8.640 8.650 8.560 8.610 6,661,398 +0.04(+0.47%)
Dec 07, 2020 8.620 8.690 8.560 8.570 3,868,213 +0.05(+0.59%)
Dec 04, 2020 8.540 8.595 8.485 8.520 4,832,600 +0.06(+0.71%)
Dec 03, 2020 8.560 8.580 8.450 8.460 4,026,558 -0.04(-0.47%)
Dec 02, 2020 8.570 8.630 8.500 8.500 3,044,269 +0.00(+0.00%)
Dec 01, 2020 8.710 8.750 8.500 8.500 7,222,959 -0.13(-1.51%)
Nov 30, 2020 8.480 8.660 8.465 8.630 10,825,627 +0.05(+0.58%)
Nov 27, 2020 8.370 8.590 8.350 8.580 2,714,000 +0.11(+1.30%)
Nov 25, 2020 8.290 8.480 8.210 8.470 3,454,400 +0.21(+2.54%)
Nov 24, 2020 8.350 8.405 8.260 8.260 10,596,699 -0.10(-1.20%)
Nov 23, 2020 8.380 8.380 8.265 8.360 2,051,750 +0.06(+0.72%)
Nov 20, 2020 8.300 8.340 8.260 8.300 3,285,100 -0.07(-0.84%)
Nov 19, 2020 8.390 8.430 8.320 8.370 2,505,848 -0.06(-0.71%)
Nov 18, 2020 8.570 8.590 8.410 8.430 3,158,850 -0.17(-1.98%)
Nov 17, 2020 8.400 8.600 8.300 8.600 5,133,012 +0.14(+1.65%)
Nov 16, 2020 8.360 8.490 8.330 8.460 3,244,829 +0.17(+2.05%)
Nov 13, 2020 8.190 8.310 8.080 8.290 3,414,500 +0.06(+0.73%)
Nov 12, 2020 8.320 8.320 8.175 8.230 2,840,664 -0.11(-1.32%)
Nov 11, 2020 8.360 8.370 8.290 8.340 2,632,979 -0.06(-0.71%)
Nov 10, 2020 8.390 8.430 8.310 8.400 3,535,326 +0.03(+0.36%)
Nov 09, 2020 8.600 8.660 8.370 8.370 4,937,587 +0.06(+0.72%)
Nov 06, 2020 8.280 8.380 8.260 8.310 7,896,600 -0.06(-0.72%)
Nov 05, 2020 8.250 8.390 8.230 8.370 3,271,631 +0.25(+3.08%)
Nov 04, 2020 8.120 8.229 8.115 8.120 2,108,683 +0.09(+1.12%)
Nov 03, 2020 7.940 8.050 7.930 8.030 2,608,309 +0.20(+2.55%)
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.