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 30, 2012 18.37 18.68 18.16 18.34 2,542,104 +0.21(+1.16%)
Mar 29, 2012 18.13 18.18 17.77 18.13 2,321,858 -0.07(-0.38%)
Mar 28, 2012 18.04 18.33 17.75 18.20 3,399,039 -0.15(-0.82%)
Mar 27, 2012 18.50 18.59 18.15 18.35 2,046,867 -0.14(-0.76%)
Mar 26, 2012 18.80 18.80 18.34 18.49 1,917,382 +0.13(+0.71%)
Mar 23, 2012 18.10 18.37 18.03 18.36 2,220,017 +0.40(+2.23%)
Mar 22, 2012 18.13 18.41 17.88 17.96 2,459,375 -0.40(-2.18%)
Mar 21, 2012 18.17 18.38 18.08 18.36 1,545,958 +0.21(+1.16%)
Mar 20, 2012 18.18 18.27 17.97 18.15 2,404,812 -0.09(-0.49%)
Mar 19, 2012 18.72 18.74 18.24 18.24 3,267,453 -0.65(-3.44%)
Mar 16, 2012 18.85 18.99 18.67 18.89 4,350,517 +0.30(+1.61%)
Mar 15, 2012 18.71 19.06 18.51 18.59 4,235,119 +0.33(+1.81%)
Mar 14, 2012 18.37 18.55 18.24 18.26 3,271,342 +0.01(+0.05%)
Mar 13, 2012 18.00 18.25 17.81 18.25 3,598,806 +0.51(+2.87%)
Mar 12, 2012 17.61 18.44 17.61 17.74 4,259,410 -0.32(-1.77%)
Mar 09, 2012 18.14 18.18 18.00 18.06 3,539,315 +0.13(+0.73%)
Mar 08, 2012 18.11 18.11 17.76 17.93 3,751,173 -0.17(-0.94%)
Mar 07, 2012 17.91 18.30 17.77 18.10 2,127,166 +0.34(+1.91%)
Mar 06, 2012 18.00 18.00 17.60 17.76 2,586,960 -0.55(-3.00%)
Mar 05, 2012 18.60 18.68 18.29 18.31 1,777,313 -0.28(-1.51%)
Mar 02, 2012 18.45 18.62 18.34 18.59 1,555,971 +0.08(+0.43%)
Mar 01, 2012 18.32 18.57 18.27 18.51 1,149,004 +0.26(+1.42%)
Feb 29, 2012 18.17 18.57 18.13 18.25 2,745,321 -0.15(-0.82%)
Feb 28, 2012 18.35 18.49 18.18 18.40 2,063,021 +0.04(+0.22%)
Feb 27, 2012 18.20 18.46 18.20 18.36 1,681,540 -0.01(-0.05%)
Feb 24, 2012 18.13 18.61 18.03 18.37 4,464,588 +0.40(+2.23%)
Feb 23, 2012 17.65 18.04 17.60 17.97 2,193,150 +0.26(+1.47%)
Feb 22, 2012 17.49 17.73 17.41 17.71 1,905,442 +0.22(+1.26%)
Feb 21, 2012 17.65 17.74 17.35 17.49 2,125,166 -0.25(-1.41%)
Feb 17, 2012 17.35 17.79 17.00 17.74 3,306,510 +0.44(+2.54%)
Feb 16, 2012 17.21 17.32 16.84 17.30 2,147,047 -0.04(-0.23%)
Feb 15, 2012 17.39 17.47 17.22 17.34 2,996,164 +0.08(+0.46%)
Feb 14, 2012 16.92 17.29 16.74 17.26 3,437,359 +0.31(+1.83%)
Feb 13, 2012 17.13 17.18 16.90 16.95 2,207,076 +0.04(+0.24%)
Feb 10, 2012 17.31 17.31 16.78 16.91 3,708,015 -0.54(-3.09%)
Feb 09, 2012 17.34 17.72 17.30 17.45 4,223,259 +0.20(+1.16%)
Feb 08, 2012 17.56 17.67 17.17 17.25 3,181,054 -0.16(-0.92%)
Feb 07, 2012 17.51 17.68 17.29 17.41 1,807,020 -0.09(-0.51%)
Feb 06, 2012 16.89 17.50 16.89 17.50 3,098,257 +0.48(+2.82%)
Feb 03, 2012 17.01 17.08 16.51 17.02 4,226,513 +0.23(+1.37%)
Feb 02, 2012 17.08 17.10 16.76 16.79 2,792,354 -0.16(-0.94%)
Feb 01, 2012 16.94 17.04 16.65 16.95 2,998,849 +0.19(+1.13%)
Jan 31, 2012 16.75 16.95 16.41 16.76 3,818,843 +0.02(+0.12%)
Jan 30, 2012 16.43 16.74 16.37 16.74 2,270,695 +0.05(+0.30%)
Jan 27, 2012 16.64 16.76 16.30 16.69 5,421,279 -0.05(-0.30%)
Jan 26, 2012 16.88 17.00 16.60 16.74 3,177,498 +0.04(+0.24%)
Jan 25, 2012 16.43 16.72 16.32 16.70 5,743,869 +0.38(+2.33%)
Jan 24, 2012 16.33 16.49 16.23 16.32 1,725,149 -0.14(-0.85%)
Jan 23, 2012 16.44 16.56 16.32 16.46 1,541,692 +0.15(+0.92%)
Jan 20, 2012 16.22 16.38 15.95 16.31 2,388,271 -0.18(-1.09%)
Jan 19, 2012 16.78 16.90 16.32 16.49 3,119,240 -0.29(-1.73%)
Jan 18, 2012 16.52 16.78 16.32 16.78 3,515,461 +0.28(+1.70%)
Jan 17, 2012 16.41 16.61 16.33 16.50 2,772,962 +0.40(+2.48%)
Jan 13, 2012 16.02 16.29 15.92 16.10 2,139,816 -0.01(-0.06%)
Jan 12, 2012 16.30 16.39 15.97 16.11 2,157,504 -0.16(-0.98%)
Jan 11, 2012 15.69 16.31 15.60 16.27 2,986,484 +0.54(+3.43%)
Jan 10, 2012 15.99 16.21 15.70 15.73 2,219,769 +0.03(+0.19%)
Jan 09, 2012 15.75 15.82 15.64 15.70 3,580,461 +0.03(+0.19%)
Jan 06, 2012 15.76 16.00 15.36 15.67 3,550,334 -0.19(-1.20%)
Jan 05, 2012 14.92 15.97 14.87 15.86 5,570,811 +0.92(+6.16%)
Jan 04, 2012 15.06 15.14 14.81 14.94 1,303,990 +0.26(+1.77%)
Dec 30, 2011 14.48 14.70 14.39 14.68 1,340,602 +0.29(+2.02%)
Dec 29, 2011 14.48 14.50 14.15 14.39 1,679,281 -0.11(-0.76%)
Dec 28, 2011 14.60 14.67 14.44 14.50 1,877,926 -0.20(-1.36%)
Dec 27, 2011 14.80 14.94 14.54 14.70 1,090,830 -0.25(-1.67%)
Dec 23, 2011 14.95 15.22 14.83 14.95 1,955,931 +0.21(+1.42%)
Dec 21, 2011 14.69 14.95 14.52 14.74 2,104,717 -0.15(-1.01%)
Dec 20, 2011 14.42 14.97 14.35 14.89 4,055,555 +0.69(+4.86%)
Dec 19, 2011 14.43 14.70 13.96 14.20 3,611,103 -0.08(-0.56%)
Dec 16, 2011 14.56 14.72 14.28 14.28 6,594,220 -0.45(-3.05%)
Dec 15, 2011 14.55 14.88 14.55 14.73 3,570,120 +0.29(+2.01%)
Dec 14, 2011 14.34 14.70 14.34 14.44 3,896,658 -0.08(-0.55%)
Dec 13, 2011 14.58 14.83 14.39 14.52 3,794,509 +0.07(+0.48%)
Dec 12, 2011 14.82 14.82 14.25 14.45 3,719,834 -0.57(-3.79%)
Dec 09, 2011 15.13 15.31 14.85 15.02 3,892,913 -0.19(-1.25%)
Dec 08, 2011 15.47 15.59 15.00 15.21 5,561,143 -0.16(-1.04%)
Dec 07, 2011 15.37 15.51 15.32 15.37 3,512,584 -0.06(-0.39%)
Dec 06, 2011 16.10 16.10 15.32 15.43 7,028,677 -0.93(-5.68%)
Dec 05, 2011 16.37 16.52 16.17 16.36 3,178,861 +0.36(+2.25%)
Dec 02, 2011 16.68 16.69 15.89 16.00 8,183,818 -0.63(-3.79%)
Dec 01, 2011 17.30 17.44 16.49 16.63 3,666,748 -0.65(-3.76%)
Nov 30, 2011 16.63 17.33 16.43 17.28 6,772,666 +1.01(+6.21%)
Nov 29, 2011 15.78 16.42 15.68 16.27 4,542,150 +0.64(+4.09%)
Nov 28, 2011 15.83 16.11 15.40 15.63 3,928,171 +0.16(+1.03%)
Nov 25, 2011 15.06 15.60 14.68 15.47 3,623,439 +0.81(+5.53%)
Nov 23, 2011 14.93 15.07 14.59 14.66 4,247,421 -0.52(-3.43%)
Nov 22, 2011 13.80 15.35 13.70 15.18 7,698,840 +1.26(+9.05%)
Nov 21, 2011 13.59 13.97 13.27 13.92 2,885,478 -0.04(-0.29%)
Nov 18, 2011 13.82 14.15 13.62 13.96 2,322,565 +0.11(+0.79%)
Nov 17, 2011 13.93 14.19 13.75 13.85 2,202,713 -0.08(-0.57%)
Nov 16, 2011 14.00 14.25 13.81 13.93 2,214,947 -0.32(-2.25%)
Nov 15, 2011 13.92 14.29 13.79 14.25 2,028,259 +0.25(+1.79%)
Nov 14, 2011 13.99 14.10 13.86 14.00 1,550,383 -0.11(-0.78%)
Nov 11, 2011 13.70 14.23 13.64 14.11 1,464,830 +0.59(+4.36%)
Nov 10, 2011 13.68 13.80 13.46 13.52 2,287,708 +0.18(+1.35%)
Nov 09, 2011 13.92 14.04 13.28 13.34 3,707,600 -1.09(-7.55%)
Nov 08, 2011 14.79 14.81 14.28 14.43 3,101,057 -0.33(-2.24%)
Nov 07, 2011 14.59 15.00 14.50 14.76 2,000,562 +0.18(+1.23%)
Nov 04, 2011 14.28 14.60 14.24 14.58 1,871,557 +0.00(+0.00%)
Nov 03, 2011 14.34 14.60 14.06 14.58 1,953,087 +0.55(+3.92%)
Nov 02, 2011 14.09 14.26 13.81 14.03 1,765,793 +0.28(+2.04%)
Nov 01, 2011 13.81 13.93 13.62 13.75 2,703,063 -0.54(-3.78%)
Oct 31, 2011 14.77 14.80 14.29 14.29 2,372,560 -0.72(-4.80%)
Oct 28, 2011 14.84 15.04 14.61 15.01 2,015,842 +0.02(+0.13%)
Oct 27, 2011 14.89 15.11 14.76 14.99 3,202,930 +0.69(+4.83%)
Oct 26, 2011 14.44 14.57 14.13 14.30 1,906,111 +0.09(+0.63%)
Oct 25, 2011 14.20 14.41 13.92 14.21 2,507,736 -0.05(-0.35%)
Oct 24, 2011 14.21 14.60 14.16 14.26 3,646,061 +0.15(+1.06%)
Oct 21, 2011 13.73 14.24 13.71 14.11 2,989,923 +0.58(+4.29%)
Oct 20, 2011 13.57 13.80 13.39 13.53 3,263,743 -0.05(-0.37%)
Oct 19, 2011 13.96 14.07 13.30 13.58 6,001,432 -0.45(-3.21%)
Oct 18, 2011 13.57 14.11 13.57 14.03 4,853,308 -0.04(-0.28%)
Oct 17, 2011 14.23 14.29 13.83 14.07 3,490,003 -0.30(-2.09%)
Oct 14, 2011 14.37 14.63 14.21 14.37 3,935,640 +0.14(+0.98%)
Oct 13, 2011 14.10 14.31 14.05 14.23 2,811,052 +0.06(+0.42%)
Oct 12, 2011 14.06 14.32 13.99 14.17 4,131,100 +0.55(+4.04%)
Oct 11, 2011 13.89 13.93 13.60 13.62 3,881,082 -0.35(-2.51%)
Oct 10, 2011 13.80 14.06 13.73 13.97 3,943,995 +0.39(+2.87%)
Oct 07, 2011 13.28 14.10 13.18 13.58 6,404,479 +0.40(+3.03%)
Oct 06, 2011 13.25 13.27 12.92 13.18 4,863,031 +0.18(+1.38%)
Oct 05, 2011 11.90 13.02 11.80 13.00 5,767,795 +1.09(+9.15%)
Oct 04, 2011 11.48 11.91 11.41 11.91 3,630,039 -0.07(-0.58%)
Oct 03, 2011 12.20 12.36 11.96 11.98 3,546,986 -0.32(-2.60%)
Sep 30, 2011 12.69 12.73 12.09 12.30 3,220,964 -0.67(-5.17%)
Sep 29, 2011 13.08 13.23 12.82 12.97 1,728,846 +0.13(+1.01%)
Sep 28, 2011 13.42 13.46 12.81 12.84 2,684,756 -0.73(-5.38%)
Sep 27, 2011 13.20 13.76 13.17 13.57 3,759,719 +0.59(+4.55%)
Sep 26, 2011 12.73 13.06 12.67 12.98 2,808,866 +0.35(+2.77%)
Sep 23, 2011 12.45 12.85 12.26 12.63 3,587,666 -0.01(-0.08%)
Sep 22, 2011 13.19 13.21 12.55 12.64 4,123,184 -1.31(-9.39%)
Sep 21, 2011 14.42 14.54 13.95 13.95 2,305,315 -0.44(-3.06%)
Sep 20, 2011 14.44 14.59 14.29 14.39 1,926,607 -0.02(-0.14%)
Sep 19, 2011 14.52 14.54 14.24 14.41 2,530,342 -0.42(-2.83%)
Sep 16, 2011 14.61 14.87 14.39 14.83 6,367,378 +0.19(+1.30%)
Sep 15, 2011 15.02 15.07 14.59 14.64 3,161,308 -0.22(-1.48%)
Sep 14, 2011 14.49 15.08 14.33 14.86 3,213,021 +0.40(+2.77%)
Sep 13, 2011 14.61 14.65 14.26 14.46 2,696,908 -0.10(-0.69%)
Sep 12, 2011 14.40 14.56 14.02 14.56 3,106,152 -0.04(-0.27%)
Sep 09, 2011 14.93 14.93 14.39 14.60 3,888,060 -0.50(-3.31%)
Sep 08, 2011 15.39 15.43 14.97 15.10 2,750,280 -0.50(-3.21%)
Sep 07, 2011 15.56 15.61 15.20 15.60 3,715,019 +0.34(+2.23%)
Sep 06, 2011 15.00 15.77 14.70 15.26 6,785,954 -1.37(-8.24%)
Sep 02, 2011 16.41 16.63 16.19 16.63 3,136,922 -0.12(-0.72%)
Sep 01, 2011 16.91 16.96 16.57 16.75 2,345,839 -0.18(-1.06%)
Aug 31, 2011 16.17 17.00 16.11 16.93 6,214,977 +0.89(+5.55%)
Aug 30, 2011 16.09 16.23 15.95 16.04 2,934,741 -0.13(-0.80%)
Aug 29, 2011 16.10 16.36 15.88 16.17 1,922,208 +0.28(+1.76%)
Aug 26, 2011 15.80 16.05 15.53 15.89 2,153,837 -0.02(-0.13%)
Aug 25, 2011 15.99 16.04 15.81 15.91 3,809,912 -0.02(-0.13%)
Aug 24, 2011 15.73 16.26 15.73 15.93 2,114,656 +0.08(+0.50%)
Aug 23, 2011 15.68 15.85 15.52 15.85 1,575,110 +0.36(+2.32%)
Aug 22, 2011 15.90 16.13 15.48 15.49 1,819,900 -0.08(-0.51%)
Aug 19, 2011 15.73 16.24 15.52 15.57 2,557,822 -0.37(-2.32%)
Aug 18, 2011 16.24 16.35 15.77 15.94 3,442,552 -0.73(-4.38%)
Aug 17, 2011 16.72 16.90 16.54 16.67 2,020,393 +0.02(+0.12%)
Aug 16, 2011 16.46 16.77 16.32 16.65 2,644,533 -0.11(-0.66%)
Aug 15, 2011 16.42 16.78 16.30 16.76 2,689,718 +0.58(+3.58%)
Aug 12, 2011 16.24 16.27 15.93 16.18 3,121,597 +0.18(+1.12%)
Aug 11, 2011 15.44 16.17 15.13 16.00 3,765,275 +0.63(+4.10%)
Aug 10, 2011 16.23 16.31 15.33 15.37 6,191,651 -1.17(-7.07%)
Aug 09, 2011 16.90 16.88 15.85 16.54 9,246,733 +0.39(+2.41%)
Aug 08, 2011 16.90 17.33 15.87 16.15 8,470,758 -1.38(-7.87%)
Aug 05, 2011 17.41 17.70 17.17 17.53 3,435,731 +0.15(+0.86%)
Aug 04, 2011 17.83 17.83 17.34 17.38 3,300,913 -0.68(-3.77%)
Aug 03, 2011 18.09 18.22 17.66 18.06 2,104,660 -0.12(-0.66%)
Aug 02, 2011 18.64 18.71 18.18 18.18 2,268,837 -0.65(-3.45%)
Aug 01, 2011 18.94 18.94 18.49 18.83 2,409,185 +0.05(+0.27%)
Jul 29, 2011 18.42 18.81 18.35 18.78 2,272,544 +0.09(+0.48%)
Jul 28, 2011 18.71 18.86 18.54 18.69 1,998,452 -0.16(-0.85%)
Jul 27, 2011 18.85 18.96 18.68 18.85 2,321,460 -0.09(-0.48%)
Jul 26, 2011 18.46 19.05 18.40 18.94 2,953,745 +0.57(+3.10%)
Jul 25, 2011 18.26 18.50 18.13 18.37 1,510,115 -0.04(-0.22%)
Jul 22, 2011 18.38 18.43 18.32 18.41 2,371,974 +0.08(+0.44%)
Jul 21, 2011 18.21 18.48 18.09 18.33 2,005,726 +0.25(+1.38%)
Jul 20, 2011 18.22 18.42 18.02 18.08 2,198,905 -0.18(-0.99%)
Jul 19, 2011 18.33 18.42 18.14 18.26 2,230,470 +0.01(+0.05%)
Jul 18, 2011 18.20 18.29 17.97 18.25 2,335,787 -0.10(-0.54%)
Jul 15, 2011 18.44 18.73 18.29 18.35 1,486,130 +0.02(+0.11%)
Jul 14, 2011 18.64 18.72 18.31 18.33 1,916,005 -0.39(-2.08%)
Jul 13, 2011 18.18 18.75 18.16 18.72 3,757,514 +0.64(+3.54%)
Jul 12, 2011 18.13 18.31 18.08 18.08 1,900,254 -0.16(-0.88%)
Jul 11, 2011 18.37 18.39 18.16 18.24 1,904,428 -0.41(-2.20%)
Jul 08, 2011 18.64 18.75 18.52 18.65 1,344,434 -0.26(-1.37%)
Jul 07, 2011 18.96 19.00 18.73 18.91 2,204,310 +0.22(+1.18%)
Jul 06, 2011 18.71 18.75 18.50 18.69 1,754,617 -0.06(-0.32%)
Jul 05, 2011 18.91 19.00 18.65 18.75 2,364,846 -0.39(-2.04%)
Jul 01, 2011 18.86 19.15 18.54 19.14 4,564,207 +0.12(+0.63%)
Jun 30, 2011 19.09 19.24 18.90 19.02 2,708,093 +0.01(+0.05%)
Jun 29, 2011 19.17 19.20 18.94 19.01 2,884,855 +0.01(+0.05%)
Jun 28, 2011 18.92 19.11 18.65 19.00 2,213,613 +0.04(+0.21%)
Jun 27, 2011 18.74 18.98 18.50 18.96 1,388,526 +0.28(+1.50%)
Jun 24, 2011 18.90 19.11 18.68 18.68 2,584,700 -0.13(-0.69%)
Jun 23, 2011 18.76 18.87 18.28 18.81 3,830,111 -0.11(-0.58%)
Jun 22, 2011 19.32 19.32 18.92 18.92 2,042,452 -0.50(-2.57%)
Jun 21, 2011 19.22 19.47 19.13 19.42 1,372,860 +0.30(+1.57%)
Jun 20, 2011 19.24 19.25 19.10 19.12 2,291,183 -0.11(-0.57%)
Jun 17, 2011 19.26 19.40 18.84 19.23 5,135,623 +0.04(+0.21%)
Jun 16, 2011 19.39 19.45 19.01 19.19 1,703,975 -0.06(-0.31%)
Jun 15, 2011 19.40 19.59 19.09 19.25 2,587,063 -0.25(-1.28%)
Jun 14, 2011 19.68 19.75 19.47 19.50 1,633,715 +0.13(+0.67%)
Jun 13, 2011 19.41 19.54 19.27 19.37 1,241,291 -0.02(-0.10%)
Jun 10, 2011 19.49 19.67 19.34 19.39 2,141,033 -0.32(-1.62%)
Jun 09, 2011 19.60 19.92 19.60 19.71 2,044,405 +0.18(+0.92%)
Jun 08, 2011 20.10 20.10 19.45 19.53 2,288,229 -0.40(-2.01%)
Jun 07, 2011 19.72 20.20 19.71 19.93 2,474,825 +0.24(+1.22%)
Jun 06, 2011 19.87 19.95 19.61 19.69 1,682,878 -0.22(-1.10%)
Jun 03, 2011 20.00 20.08 19.71 19.91 1,611,762 +0.48(+2.47%)
May 24, 2011 19.58 19.74 19.42 19.43 2,050,403 -0.06(-0.31%)
May 23, 2011 19.56 19.64 19.36 19.49 1,670,876 -0.50(-2.50%)
May 20, 2011 19.62 20.02 19.45 19.99 2,006,884 +0.35(+1.78%)
May 19, 2011 19.95 19.99 19.56 19.64 2,561,828 -0.29(-1.46%)
May 18, 2011 19.78 20.06 19.57 19.93 2,235,267 +0.08(+0.40%)
May 17, 2011 20.08 20.09 19.81 19.85 2,415,285 -0.42(-2.07%)
May 16, 2011 20.23 20.41 20.16 20.27 1,913,345 +0.06(+0.30%)
May 13, 2011 20.30 20.43 20.10 20.21 2,824,185 -0.46(-2.23%)
May 12, 2011 20.60 20.74 20.36 20.67 2,920,777 -0.04(-0.19%)
May 11, 2011 20.91 21.04 20.51 20.71 2,910,626 -0.24(-1.15%)
May 10, 2011 20.17 21.14 19.92 20.95 4,643,136 +0.84(+4.18%)
May 09, 2011 20.04 20.20 19.71 20.11 2,503,452 +0.16(+0.80%)
May 06, 2011 20.14 20.33 19.85 19.95 3,658,196 -0.71(-3.44%)
May 05, 2011 20.89 20.96 20.58 20.66 3,827,943 -0.25(-1.20%)
May 04, 2011 21.28 21.52 20.89 20.91 5,181,976 -0.44(-2.06%)
May 03, 2011 21.29 21.41 21.03 21.35 3,262,015 -0.12(-0.56%)
May 02, 2011 21.50 21.51 21.45 21.47 2,066,663 +0.32(+1.51%)
Apr 29, 2011 20.99 21.19 20.98 21.15 970,528 +0.20(+0.95%)
Apr 28, 2011 20.77 21.20 20.70 20.95 1,692,588 +0.10(+0.48%)
Apr 27, 2011 20.72 21.00 20.54 20.85 2,626,415 +0.11(+0.53%)
Apr 26, 2011 20.66 20.85 20.52 20.74 2,094,115 +0.02(+0.10%)
Apr 25, 2011 20.68 20.75 20.50 20.72 667,437 -0.12(-0.58%)
Apr 21, 2011 20.74 20.85 20.55 20.84 892,576 +0.07(+0.34%)
Apr 20, 2011 20.90 20.91 20.60 20.77 1,969,938 +0.40(+1.96%)
Apr 19, 2011 20.60 20.61 20.17 20.37 2,747,803 -0.11(-0.54%)
Apr 18, 2011 20.48 20.68 20.11 20.48 3,882,952 -0.30(-1.44%)
Apr 15, 2011 20.57 20.79 20.51 20.78 1,987,142 +0.17(+0.82%)
Apr 14, 2011 20.47 20.61 20.11 20.61 1,978,649 +0.03(+0.15%)
Apr 13, 2011 20.71 20.82 20.51 20.58 1,838,141 +0.05(+0.24%)
Apr 12, 2011 20.57 20.74 20.32 20.53 2,737,005 -0.19(-0.92%)
Apr 11, 2011 21.30 21.30 20.62 20.72 3,723,620 -0.62(-2.91%)
Apr 08, 2011 21.52 21.59 21.16 21.34 3,163,003 -0.08(-0.37%)
Apr 07, 2011 21.39 21.62 21.24 21.42 3,255,046 +0.10(+0.47%)
Apr 06, 2011 21.25 21.33 21.08 21.32 2,623,166 +0.24(+1.14%)
Apr 05, 2011 21.45 21.48 20.25 21.08 3,976,527 -0.40(-1.86%)
Apr 04, 2011 21.54 21.59 21.21 21.48 1,815,854 -0.06(-0.28%)
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.