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 (%)
Mar 31, 2017 6.454 6.506 6.425 6.431 4,469,864 -0.02(-0.36%)
Mar 30, 2017 6.594 6.646 6.425 6.454 6,983,395 -0.16(-2.38%)
Mar 29, 2017 6.716 6.716 6.597 6.611 3,051,342 -0.10(-1.48%)
Mar 28, 2017 6.582 6.757 6.483 6.711 4,001,265 +0.11(+1.68%)
Mar 27, 2017 6.617 6.699 6.559 6.600 6,565,596 -0.10(-1.48%)
Mar 24, 2017 6.646 6.751 6.643 6.699 4,113,971 +0.08(+1.23%)
Mar 23, 2017 6.594 6.734 6.571 6.617 10,412,559 +0.03(+0.44%)
Mar 22, 2017 6.407 6.606 6.320 6.588 7,273,976 +0.19(+3.01%)
Mar 21, 2017 6.367 6.559 6.332 6.396 6,570,493 +0.05(+0.83%)
Mar 20, 2017 6.168 6.372 6.139 6.343 6,543,895 +0.13(+2.16%)
Mar 17, 2017 6.040 6.238 6.017 6.209 17,376,792 +0.26(+4.31%)
Mar 16, 2017 5.976 6.052 5.935 5.953 5,353,714 +0.06(+1.09%)
Mar 15, 2017 5.766 5.950 5.746 5.888 5,898,526 +0.08(+1.41%)
Mar 14, 2017 5.801 5.853 5.743 5.807 5,819,379 -0.08(-1.29%)
Mar 13, 2017 5.766 5.964 5.760 5.883 6,432,047 +0.16(+2.85%)
Mar 10, 2017 5.702 5.734 5.626 5.719 4,678,356 +0.03(+0.51%)
Mar 09, 2017 5.679 5.772 5.632 5.690 8,815,165 -0.07(-1.21%)
Mar 08, 2017 5.807 5.871 5.696 5.760 3,062,748 -0.05(-0.80%)
Mar 07, 2017 5.859 5.883 5.708 5.807 6,076,868 -0.06(-1.09%)
Mar 06, 2017 5.964 6.011 5.871 5.871 5,286,657 -0.13(-2.23%)
Mar 03, 2017 6.034 6.058 5.950 6.005 3,447,529 +0.01(+0.10%)
Mar 02, 2017 6.034 6.046 5.941 5.999 8,869,831 -0.10(-1.63%)
Mar 01, 2017 6.052 6.127 6.005 6.098 4,414,762 +0.11(+1.85%)
Feb 28, 2017 6.063 6.063 5.979 5.988 4,437,187 -0.09(-1.44%)
Feb 27, 2017 6.157 6.157 6.075 6.075 2,694,366 -0.09(-1.42%)
Feb 24, 2017 6.273 6.285 6.063 6.162 3,316,028 -0.15(-2.31%)
Feb 23, 2017 6.320 6.361 6.302 6.308 6,157,106 +0.02(+0.28%)
Feb 22, 2017 6.127 6.297 6.104 6.291 3,695,085 +0.09(+1.41%)
Feb 21, 2017 6.098 6.238 6.098 6.203 6,245,636 +0.18(+3.00%)
Feb 17, 2017 6.023 6.023 6.023 0 -0.12(-1.99%)
Feb 16, 2017 6.180 6.215 6.098 6.145 3,097,030 +0.01(+0.19%)
Feb 15, 2017 6.168 6.227 6.090 6.133 3,667,442 -0.03(-0.57%)
Feb 14, 2017 6.104 6.171 6.087 6.168 3,143,320 +0.01(+0.19%)
Feb 13, 2017 6.098 6.197 6.069 6.157 2,570,884 +0.06(+1.05%)
Feb 10, 2017 6.028 6.119 6.005 6.093 7,873,735 +0.05(+0.87%)
Feb 09, 2017 5.993 6.087 5.929 6.040 4,832,206 +0.05(+0.78%)
Feb 08, 2017 6.058 6.075 5.953 5.993 4,476,752 -0.08(-1.25%)
Feb 07, 2017 6.052 6.075 6.028 6.069 6,633,907 +0.07(+1.17%)
Feb 06, 2017 6.110 6.122 5.964 5.999 5,417,710 -0.12(-2.00%)
Feb 03, 2017 6.127 6.157 6.107 6.122 4,903,969 +0.05(+0.77%)
Feb 02, 2017 6.116 6.122 6.005 6.075 5,748,129 -0.02(-0.29%)
Feb 01, 2017 6.151 6.151 6.052 6.093 5,206,737 -0.01(-0.19%)
Jan 31, 2017 6.174 6.174 6.081 6.104 2,756,039 -0.05(-0.85%)
Jan 30, 2017 6.209 6.238 6.119 6.157 3,270,965 -0.13(-2.04%)
Jan 27, 2017 6.174 6.285 6.093 6.285 6,085,304 +0.16(+2.67%)
Jan 26, 2017 6.063 6.127 6.052 6.122 3,949,860 +0.06(+0.96%)
Jan 25, 2017 6.011 6.075 5.999 6.063 2,610,787 +0.08(+1.27%)
Jan 24, 2017 6.052 6.075 5.947 5.988 5,957,820 -0.03(-0.58%)
Jan 23, 2017 6.087 6.093 5.944 6.023 5,459,553 -0.13(-2.09%)
Jan 20, 2017 6.110 6.154 6.063 6.151 8,294,554 +0.01(+0.09%)
Jan 19, 2017 5.918 6.186 5.894 6.145 7,349,327 +0.22(+3.74%)
Jan 18, 2017 5.842 5.935 5.830 5.923 4,364,145 +0.07(+1.20%)
Jan 17, 2017 5.923 5.941 5.848 5.853 3,823,366 -0.05(-0.89%)
Jan 13, 2017 5.906 5.906 5.906 0 +0.03(+0.60%)
Jan 12, 2017 5.562 5.970 5.544 5.871 12,086,234 +0.28(+5.01%)
Jan 11, 2017 5.515 5.597 5.492 5.591 5,818,275 +0.11(+2.02%)
Jan 10, 2017 5.422 5.521 5.440 5.480 7,090,051 +0.06(+1.08%)
Jan 09, 2017 5.440 5.475 5.402 5.422 2,951,837 +0.01(+0.22%)
Jan 06, 2017 5.469 5.521 5.402 5.410 2,761,408 -0.04(-0.75%)
Jan 05, 2017 5.486 5.509 5.413 5.451 4,366,628 -0.01(-0.11%)
Jan 04, 2017 5.498 5.504 5.422 5.457 5,499,376 -0.01(-0.11%)
Jan 03, 2017 5.410 5.544 5.410 5.463 4,044,311 +0.15(+2.85%)
Dec 30, 2016 5.311 5.311 5.311 0 -0.01(-0.22%)
Dec 29, 2016 5.294 5.358 5.288 5.323 1,817,569 +0.06(+1.11%)
Dec 28, 2016 5.259 5.329 5.259 5.265 1,654,133 +0.01(+0.11%)
Dec 27, 2016 5.294 5.317 5.247 5.259 2,513,821 -0.01(-0.22%)
Dec 23, 2016 5.270 5.270 5.270 0 +0.01(+0.11%)
Dec 22, 2016 5.288 5.297 5.224 5.265 3,658,000 -0.05(-0.99%)
Dec 21, 2016 5.381 5.410 5.317 5.317 2,315,354 -0.06(-1.08%)
Dec 20, 2016 5.381 5.410 5.323 5.375 2,152,430 +0.03(+0.55%)
Dec 19, 2016 5.381 5.410 5.329 5.346 3,293,459 -0.01(-0.11%)
Dec 16, 2016 5.445 5.498 5.276 5.352 9,149,803 -0.05(-0.97%)
Dec 15, 2016 5.370 5.422 5.285 5.405 5,658,800 +0.05(+0.87%)
Dec 14, 2016 5.504 5.539 5.352 5.358 8,479,104 -0.26(-4.67%)
Dec 13, 2016 5.399 5.630 5.399 5.620 6,896,584 +0.20(+3.77%)
Dec 12, 2016 5.422 5.457 5.259 5.416 5,401,327 +0.16(+2.99%)
Dec 09, 2016 5.317 5.335 5.166 5.259 3,932,265 -0.02(-0.44%)
Dec 08, 2016 5.195 5.297 5.160 5.282 5,941,409 +0.13(+2.49%)
Dec 07, 2016 4.950 5.160 4.944 5.154 8,556,563 +0.20(+4.00%)
Dec 06, 2016 5.131 5.131 4.891 4.956 9,366,643 -0.19(-3.74%)
Dec 05, 2016 4.944 5.183 4.944 5.148 8,566,661 +0.16(+3.27%)
Dec 02, 2016 4.833 4.988 4.711 4.985 8,191,223 +0.17(+3.51%)
Dec 01, 2016 4.705 4.897 4.629 4.816 9,763,305 +0.25(+5.49%)
Nov 30, 2016 4.419 4.617 4.419 4.565 14,367,835 +0.24(+5.67%)
Nov 29, 2016 4.425 4.451 4.308 4.320 8,558,026 -0.13(-2.88%)
Nov 28, 2016 4.454 4.458 4.402 4.448 7,534,159 -0.02(-0.39%)
Nov 25, 2016 4.495 4.495 4.428 4.466 5,699,382 +0.00(+0.00%)
Nov 23, 2016 4.466 4.466 4.466 0 +0.20(+4.79%)
Nov 22, 2016 4.326 4.367 4.236 4.262 4,594,802 -0.01(-0.27%)
Nov 21, 2016 4.361 4.367 4.268 4.274 4,398,584 +0.06(+1.52%)
Nov 18, 2016 4.209 4.250 4.192 4.209 5,426,230 +0.05(+1.12%)
Nov 17, 2016 4.274 4.343 4.134 4.163 4,045,700 -0.06(-1.38%)
Nov 16, 2016 4.262 4.343 4.215 4.221 3,216,234 -0.03(-0.82%)
Nov 15, 2016 4.314 4.355 4.204 4.256 3,392,532 -0.02(-0.54%)
Nov 14, 2016 4.244 4.314 4.244 4.279 2,159,535 +0.01(+0.27%)
Nov 11, 2016 4.320 4.335 4.244 4.268 3,387,815 -0.08(-1.88%)
Nov 10, 2016 4.530 4.588 4.343 4.349 4,224,351 -0.19(-4.24%)
Nov 09, 2016 4.425 4.564 4.349 4.542 3,952,428 +0.18(+4.14%)
Nov 08, 2016 4.361 4.396 4.320 4.361 1,197,846 -0.01(-0.27%)
Nov 07, 2016 4.390 4.419 4.361 4.373 2,708,280 +0.05(+1.08%)
Nov 04, 2016 4.373 4.390 4.326 4.326 2,682,775 -0.07(-1.59%)
Nov 03, 2016 4.373 4.437 4.355 4.396 3,153,924 +0.02(+0.40%)
Nov 02, 2016 4.396 4.411 4.332 4.378 4,096,139 -0.06(-1.31%)
Nov 01, 2016 4.478 4.507 4.378 4.437 5,753,050 -0.06(-1.30%)
Oct 31, 2016 4.320 4.501 4.250 4.495 8,488,445 +0.31(+7.53%)
Oct 28, 2016 4.209 4.276 4.169 4.180 4,845,370 -0.03(-0.69%)
Oct 27, 2016 4.320 4.320 4.209 4.209 4,000,401 -0.10(-2.43%)
Oct 26, 2016 4.413 4.425 4.314 4.314 4,839,940 -0.12(-2.76%)
Oct 25, 2016 4.431 4.460 4.431 4.437 3,772,551 +0.00(+0.00%)
Oct 24, 2016 4.425 4.454 4.408 4.437 3,353,294 +0.03(+0.79%)
Oct 21, 2016 4.437 4.448 4.396 4.402 3,697,939 -0.02(-0.53%)
Oct 20, 2016 4.413 4.478 4.396 4.425 4,458,123 -0.03(-0.78%)
Oct 19, 2016 4.463 4.483 4.431 4.460 3,083,142 -0.01(-0.13%)
Oct 18, 2016 4.460 4.489 4.431 4.466 3,516,420 +0.06(+1.46%)
Oct 17, 2016 4.361 4.425 4.361 4.402 4,498,551 +0.00(+0.00%)
Oct 14, 2016 4.419 4.437 4.373 4.402 3,067,199 +0.01(+0.27%)
Oct 13, 2016 4.413 4.431 4.355 4.390 4,428,812 -0.05(-1.05%)
Oct 12, 2016 4.466 4.489 4.431 4.437 2,684,699 +0.00(+0.08%)
Oct 11, 2016 4.461 4.470 4.422 4.433 4,912,957 -0.03(-0.62%)
Oct 10, 2016 4.445 4.517 4.417 4.461 5,310,149 +0.04(+1.01%)
Oct 07, 2016 4.417 4.617 4.394 4.417 4,515,119 +0.01(+0.25%)
Oct 06, 2016 4.378 4.414 4.364 4.406 4,066,889 +0.06(+1.28%)
Oct 05, 2016 4.361 4.383 4.339 4.350 5,084,786 +0.02(+0.51%)
Oct 04, 2016 4.383 4.394 4.306 4.328 5,052,181 -0.04(-0.89%)
Oct 03, 2016 4.333 4.378 4.317 4.367 3,441,529 +0.13(+3.01%)
Sep 30, 2016 4.306 4.311 4.239 4.239 5,858,403 -0.06(-1.29%)
Sep 29, 2016 4.295 4.350 4.272 4.295 6,061,046 +0.02(+0.39%)
Sep 28, 2016 4.250 4.278 4.172 4.278 4,894,642 +0.07(+1.58%)
Sep 27, 2016 4.317 4.328 4.206 4.211 4,640,005 -0.09(-2.19%)
Sep 26, 2016 4.328 4.356 4.289 4.306 3,258,441 +0.00(+0.00%)
Sep 23, 2016 4.350 4.406 4.295 4.306 10,347,650 -0.22(-4.79%)
Sep 22, 2016 4.422 4.522 4.417 4.522 4,774,159 +0.16(+3.69%)
Sep 21, 2016 4.289 4.370 4.258 4.361 4,146,833 +0.11(+2.61%)
Sep 20, 2016 4.317 4.322 4.250 4.250 2,041,668 -0.04(-1.03%)
Sep 19, 2016 4.278 4.350 4.261 4.295 2,053,500 +0.03(+0.78%)
Sep 16, 2016 4.306 4.317 4.222 4.261 9,020,472 -0.06(-1.29%)
Sep 15, 2016 4.400 4.417 4.253 4.317 5,896,671 -0.09(-2.02%)
Sep 14, 2016 4.500 4.539 4.389 4.406 3,942,014 -0.07(-1.49%)
Sep 13, 2016 4.533 4.545 4.453 4.472 3,671,924 -0.10(-2.19%)
Sep 12, 2016 4.500 4.589 4.470 4.572 3,708,939 +0.03(+0.73%)
Sep 09, 2016 4.611 4.639 4.533 4.539 4,706,719 -0.16(-3.43%)
Sep 08, 2016 4.633 4.750 4.633 4.700 5,126,362 +0.09(+1.93%)
Sep 07, 2016 4.639 4.717 4.606 4.611 6,725,043 +0.02(+0.48%)
Sep 06, 2016 4.528 4.595 4.489 4.589 4,406,737 +0.07(+1.47%)
Sep 02, 2016 4.483 4.522 4.522 4.522 4,404,360 +0.12(+2.65%)
Sep 01, 2016 4.517 4.517 4.378 4.406 6,004,628 -0.11(-2.46%)
Aug 31, 2016 4.556 4.595 4.511 4.517 5,309,672 -0.02(-0.49%)
Aug 30, 2016 4.628 4.628 4.511 4.539 3,245,733 -0.03(-0.61%)
Aug 29, 2016 4.600 4.633 4.547 4.567 3,807,444 +0.02(+0.37%)
Aug 26, 2016 4.628 4.717 4.522 4.550 4,854,523 -0.07(-1.44%)
Aug 25, 2016 4.628 4.650 4.589 4.617 3,394,375 +0.02(+0.36%)
Aug 24, 2016 4.617 4.645 4.583 4.600 2,783,127 -0.03(-0.72%)
Aug 23, 2016 4.756 4.761 4.611 4.633 5,630,535 -0.05(-1.07%)
Aug 22, 2016 4.733 4.750 4.667 4.683 4,784,464 -0.08(-1.75%)
Aug 19, 2016 4.783 4.789 4.739 4.767 4,422,267 -0.06(-1.15%)
Aug 18, 2016 4.822 4.830 4.739 4.822 5,628,285 -0.18(-3.66%)
Aug 17, 2016 5.061 5.061 4.967 5.006 6,027,923 -0.03(-0.66%)
Aug 16, 2016 5.106 5.117 5.028 5.039 4,044,957 -0.04(-0.77%)
Aug 15, 2016 5.111 5.156 5.064 5.078 2,586,444 -0.01(-0.11%)
Aug 12, 2016 5.122 5.145 5.050 5.083 2,512,819 -0.03(-0.65%)
Aug 11, 2016 5.117 5.161 5.033 5.117 3,168,199 +0.06(+1.21%)
Aug 10, 2016 5.083 5.106 5.024 5.056 2,798,504 -0.02(-0.44%)
Aug 09, 2016 5.017 5.078 5.011 5.078 4,229,440 +0.07(+1.33%)
Aug 08, 2016 4.950 5.028 4.945 5.011 2,584,734 +0.09(+1.81%)
Aug 05, 2016 4.861 4.939 4.845 4.922 1,810,656 +0.07(+1.37%)
Aug 04, 2016 4.828 4.883 4.767 4.856 2,777,018 +0.03(+0.58%)
Aug 03, 2016 4.756 4.839 4.717 4.828 2,151,395 +0.08(+1.64%)
Aug 02, 2016 4.883 4.945 4.683 4.750 4,661,650 -0.13(-2.62%)
Aug 01, 2016 4.911 4.933 4.845 4.878 3,151,587 -0.06(-1.24%)
Jul 29, 2016 4.867 4.950 4.833 4.939 4,423,439 +0.08(+1.72%)
Jul 28, 2016 4.889 4.889 4.786 4.856 4,469,852 +0.00(+0.00%)
Jul 27, 2016 4.945 4.956 4.784 4.856 3,512,067 -0.07(-1.47%)
Jul 26, 2016 4.922 4.945 4.883 4.928 2,847,939 -0.03(-0.67%)
Jul 25, 2016 5.000 5.000 4.886 4.961 3,840,454 -0.04(-0.89%)
Jul 22, 2016 5.017 5.061 4.950 5.006 2,838,359 -0.01(-0.22%)
Jul 21, 2016 4.939 5.061 4.939 5.017 2,981,824 +0.06(+1.23%)
Jul 20, 2016 4.939 4.983 4.817 4.956 7,382,541 +0.01(+0.22%)
Jul 19, 2016 4.989 5.011 4.917 4.945 3,990,937 -0.04(-0.89%)
Jul 18, 2016 4.900 5.008 4.883 4.989 4,210,743 +0.08(+1.58%)
Jul 15, 2016 4.878 4.945 4.856 4.911 4,779,552 +0.05(+1.03%)
Jul 14, 2016 4.883 4.945 4.856 4.861 3,376,674 -0.05(-1.02%)
Jul 13, 2016 4.889 4.911 4.833 4.911 5,619,339 +0.01(+0.23%)
Jul 12, 2016 4.906 4.945 4.885 4.900 5,203,837 +0.04(+0.92%)
Jul 11, 2016 4.767 4.878 4.767 4.856 10,153,946 +0.13(+2.82%)
Jul 08, 2016 4.722 4.739 4.683 4.722 10,132,630 +0.04(+0.83%)
Jul 07, 2016 4.739 4.772 4.670 4.683 6,815,518 -0.09(-1.86%)
Jul 06, 2016 4.617 4.778 4.595 4.772 5,919,017 +0.07(+1.54%)
Jul 05, 2016 4.650 4.728 4.595 4.700 6,067,364 +0.04(+0.95%)
Jul 01, 2016 4.539 4.656 4.656 4.656 5,555,624 +0.06(+1.21%)
Jun 30, 2016 4.583 4.611 4.406 4.600 9,488,511 +0.08(+1.70%)
Jun 29, 2016 4.375 4.557 4.344 4.523 10,728,584 +0.15(+3.38%)
Jun 28, 2016 4.254 4.402 4.254 4.375 8,295,198 +0.26(+6.42%)
Jun 27, 2016 4.170 4.188 4.059 4.111 8,417,081 -0.08(-1.89%)
Jun 24, 2016 4.296 4.338 4.175 4.191 8,607,333 -0.31(-6.92%)
Jun 23, 2016 4.486 4.539 4.439 4.502 19,235,686 -0.07(-1.50%)
Jun 22, 2016 4.645 4.687 4.536 4.571 6,488,631 -0.07(-1.48%)
Jun 21, 2016 4.618 4.750 4.608 4.639 11,665,744 +0.11(+2.33%)
Jun 20, 2016 4.513 4.602 4.513 4.534 9,447,788 +0.12(+2.75%)
Jun 17, 2016 4.497 4.507 4.333 4.412 9,699,071 -0.02(-0.48%)
Jun 16, 2016 4.608 4.613 4.370 4.433 10,450,383 -0.22(-4.76%)
Jun 15, 2016 4.650 4.692 4.592 4.655 4,694,924 +0.00(+0.00%)
Jun 14, 2016 4.592 4.660 4.568 4.655 4,409,468 +0.00(+0.00%)
Jun 13, 2016 4.528 4.687 4.497 4.655 4,028,403 +0.06(+1.38%)
Jun 10, 2016 4.660 4.666 4.555 4.592 4,520,505 -0.13(-2.79%)
Jun 09, 2016 4.808 4.829 4.724 4.724 3,521,125 -0.18(-3.76%)
Jun 08, 2016 4.908 4.972 4.874 4.908 4,588,036 +0.02(+0.32%)
Jun 07, 2016 4.856 4.903 4.803 4.893 5,612,937 +0.07(+1.42%)
Jun 06, 2016 4.835 4.836 4.629 4.824 14,384,697 +0.07(+1.56%)
Jun 03, 2016 4.761 4.776 4.681 4.750 3,379,141 +0.03(+0.67%)
Jun 02, 2016 4.518 4.734 4.501 4.718 5,345,599 +0.09(+1.94%)
Jun 01, 2016 4.592 4.639 4.544 4.629 5,281,222 +0.01(+0.11%)
May 31, 2016 4.703 4.766 4.608 4.623 6,892,565 -0.05(-1.13%)
May 27, 2016 4.755 4.676 4.676 4.676 7,410,940 -0.11(-2.21%)
May 26, 2016 4.792 4.840 4.766 4.782 2,837,779 +0.01(+0.22%)
May 25, 2016 4.803 4.813 4.740 4.771 10,929,079 +0.14(+2.96%)
May 24, 2016 4.681 4.692 4.629 4.634 2,908,582 -0.02(-0.45%)
May 23, 2016 4.629 4.687 4.602 4.655 2,526,895 -0.02(-0.34%)
May 20, 2016 4.681 4.697 4.655 4.671 4,042,700 +0.01(+0.23%)
May 19, 2016 4.703 4.708 4.608 4.660 5,797,065 -0.12(-2.54%)
May 18, 2016 4.866 4.914 4.745 4.782 4,739,521 -0.14(-2.79%)
May 17, 2016 4.866 4.956 4.824 4.919 3,697,506 +0.05(+1.08%)
May 16, 2016 4.908 4.932 4.842 4.866 2,956,733 +0.08(+1.65%)
May 13, 2016 4.845 4.887 4.782 4.787 3,064,992 -0.06(-1.31%)
May 12, 2016 4.877 4.893 4.821 4.850 3,100,944 +0.01(+0.11%)
May 11, 2016 4.829 4.906 4.782 4.845 3,728,928 +0.04(+0.77%)
May 10, 2016 4.697 4.813 4.676 4.808 3,385,756 +0.11(+2.24%)
May 09, 2016 4.919 4.919 4.703 4.703 5,199,292 -0.24(-4.81%)
May 06, 2016 4.914 4.956 4.861 4.940 3,608,342 -0.01(-0.21%)
May 05, 2016 4.866 4.956 4.835 4.951 7,055,407 +0.09(+1.85%)
May 04, 2016 4.808 4.866 4.761 4.861 7,742,559 +0.05(+1.10%)
May 03, 2016 4.755 4.821 4.676 4.808 5,374,923 -0.02(-0.44%)
May 02, 2016 4.882 4.903 4.803 4.829 2,166,744 -0.06(-1.19%)
Apr 29, 2016 4.930 4.993 4.827 4.887 6,940,921 -0.05(-1.07%)
Apr 28, 2016 4.898 4.998 4.866 4.940 7,183,970 +0.07(+1.41%)
Apr 27, 2016 4.771 4.882 4.745 4.871 3,934,051 +0.10(+2.10%)
Apr 26, 2016 4.740 4.771 4.713 4.771 5,894,628 +0.03(+0.67%)
Apr 25, 2016 4.776 4.784 4.697 4.740 6,142,003 -0.03(-0.66%)
Apr 22, 2016 4.729 4.811 4.692 4.771 5,537,085 +0.04(+0.89%)
Apr 21, 2016 4.708 4.787 4.655 4.729 7,274,499 +0.02(+0.45%)
Apr 20, 2016 4.813 4.835 4.666 4.708 11,523,281 -0.07(-1.55%)
Apr 19, 2016 4.808 4.903 4.755 4.782 7,122,720 +0.04(+0.89%)
Apr 18, 2016 4.581 4.740 4.539 4.740 4,913,252 +0.03(+0.56%)
Apr 15, 2016 4.729 4.745 4.703 4.713 3,320,565 -0.04(-0.89%)
Apr 14, 2016 4.729 4.787 4.695 4.755 3,835,553 -0.02(-0.33%)
Apr 13, 2016 4.835 4.856 4.724 4.771 5,681,257 -0.06(-1.31%)
Apr 12, 2016 4.750 4.871 4.708 4.835 7,867,484 +0.09(+2.00%)
Apr 11, 2016 4.618 4.766 4.613 4.740 8,457,745 +0.22(+4.91%)
Apr 08, 2016 4.338 4.523 4.296 4.518 7,579,699 +0.27(+6.34%)
Apr 07, 2016 4.185 4.254 4.170 4.249 3,464,835 +0.05(+1.13%)
Apr 06, 2016 4.175 4.212 4.075 4.201 7,142,512 +0.03(+0.76%)
Apr 05, 2016 4.148 4.170 4.096 4.170 6,039,761 -0.05(-1.25%)
Apr 04, 2016 4.296 4.296 4.175 4.222 2,948,917 -0.10(-2.32%)
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.