Mobile Telesystems Public Joint Stock CO (NY: MBT )

7.200 USD -0.490 (-6.37%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2006 30.10 30.70 30.05 30.60 1,088,500 +0.60(+2.00%)
May 31, 2006 29.95 30.35 29.70 30.00 1,414,800 +0.16(+0.54%)
May 30, 2006 30.60 30.66 29.75 29.84 1,252,800 -0.76(-2.48%)
May 26, 2006 29.85 30.80 29.80 30.60 1,554,900 +0.65(+2.17%)
May 25, 2006 28.75 29.95 28.75 29.95 2,068,500 +1.30(+4.54%)
May 24, 2006 29.33 29.33 27.01 28.65 3,618,600 -0.95(-3.21%)
May 23, 2006 30.75 30.80 29.58 29.60 2,210,200 +0.34(+1.16%)
May 22, 2006 30.00 30.00 28.11 29.26 2,676,000 -1.72(-5.55%)
May 19, 2006 31.50 31.50 30.25 30.98 1,921,600 -0.52(-1.65%)
May 18, 2006 31.75 31.89 31.01 31.50 972,100 -0.22(-0.69%)
May 17, 2006 32.60 32.60 31.49 31.72 1,658,300 -1.06(-3.23%)
May 16, 2006 33.10 33.65 32.55 32.78 1,186,500 -0.07(-0.21%)
May 15, 2006 33.51 33.51 32.53 32.85 1,926,200 -1.24(-3.64%)
May 12, 2006 34.80 34.80 33.81 34.09 1,646,200 -0.67(-1.93%)
May 11, 2006 35.25 35.51 34.59 34.76 1,626,700 -0.29(-0.83%)
May 10, 2006 34.70 35.09 34.43 35.05 2,169,600 -0.09(-0.26%)
May 09, 2006 34.90 35.17 34.51 35.14 1,315,000 +0.44(+1.27%)
May 08, 2006 34.45 35.05 34.25 34.70 925,400 +0.25(+0.73%)
May 05, 2006 33.80 34.97 33.63 34.45 2,545,300 +1.15(+3.45%)
May 04, 2006 32.88 33.75 32.80 33.30 2,423,900 +0.61(+1.87%)
May 03, 2006 32.95 32.96 32.54 32.69 1,017,000 -0.27(-0.82%)
May 02, 2006 32.93 33.03 32.63 32.96 1,291,000 +0.36(+1.10%)
May 01, 2006 33.05 33.07 32.55 32.60 487,000 -0.06(-0.18%)
Apr 28, 2006 32.25 32.91 32.25 32.66 1,039,200 +0.41(+1.27%)
Apr 27, 2006 32.45 32.64 32.24 32.25 1,517,700 -0.50(-1.53%)
Apr 26, 2006 33.10 33.35 32.62 32.75 1,282,900 +0.00(+0.00%)
Apr 25, 2006 32.90 32.90 32.60 32.75 1,272,200 +0.08(+0.24%)
Apr 24, 2006 33.05 33.10 32.65 32.67 1,929,200 -0.38(-1.15%)
Apr 21, 2006 33.60 33.70 32.91 33.05 2,391,000 -0.59(-1.75%)
Apr 20, 2006 33.72 33.95 33.60 33.64 1,299,600 +0.00(+0.00%)
Apr 19, 2006 33.89 33.94 33.23 33.64 742,400 +0.00(+0.00%)
Apr 18, 2006 33.70 34.00 33.13 33.64 1,383,000 +0.08(+0.24%)
Apr 17, 2006 33.61 33.79 33.27 33.56 782,500 +0.38(+1.15%)
Apr 13, 2006 33.31 33.25 32.78 33.18 818,500 -0.13(-0.39%)
Apr 12, 2006 32.99 33.49 32.99 33.31 2,059,500 +0.67(+2.05%)
Apr 11, 2006 33.14 33.14 32.53 32.64 1,642,300 -0.47(-1.42%)
Apr 10, 2006 33.20 33.26 32.95 33.11 1,454,400 -0.34(-1.02%)
Apr 07, 2006 33.90 34.09 33.32 33.45 1,255,900 -0.36(-1.06%)
Apr 06, 2006 34.32 34.55 33.52 33.81 1,328,100 -0.34(-1.00%)
Apr 05, 2006 33.70 34.45 33.64 34.15 2,701,000 +0.46(+1.37%)
Apr 04, 2006 33.66 33.81 33.40 33.69 2,079,100 +0.49(+1.48%)
Apr 03, 2006 33.10 33.31 32.80 33.20 1,383,800 +0.10(+0.30%)
Mar 31, 2006 33.30 33.97 32.81 33.10 1,932,900 +0.03(+0.09%)
Mar 30, 2006 33.50 33.93 33.00 33.07 1,875,700 +0.04(+0.12%)
Mar 29, 2006 33.25 33.27 32.91 33.03 3,592,600 -0.42(-1.26%)
Mar 28, 2006 34.69 34.70 33.28 33.45 3,540,100 -1.28(-3.69%)
Mar 27, 2006 36.00 36.10 34.63 34.73 3,667,500 -2.30(-6.21%)
Mar 24, 2006 36.65 37.20 36.32 37.03 1,256,000 +0.44(+1.20%)
Mar 23, 2006 37.10 37.30 36.55 36.59 927,500 -0.46(-1.24%)
Mar 22, 2006 36.94 37.50 36.85 37.05 390,400 +0.07(+0.19%)
Mar 21, 2006 37.50 37.57 36.93 36.98 832,000 -0.72(-1.91%)
Mar 20, 2006 37.11 38.49 36.80 37.70 1,479,400 +0.45(+1.21%)
Mar 17, 2006 36.80 37.29 36.80 37.25 803,900 +0.70(+1.92%)
Mar 16, 2006 36.42 37.03 36.39 36.55 874,800 +0.00(+0.00%)
Mar 15, 2006 36.30 36.56 35.68 36.55 1,131,500 +0.42(+1.16%)
Mar 14, 2006 35.55 36.13 35.20 36.13 953,100 +0.16(+0.44%)
Mar 13, 2006 36.05 36.40 35.63 35.97 998,200 +0.13(+0.36%)
Mar 10, 2006 35.95 36.10 35.38 35.84 1,447,500 -0.29(-0.80%)
Mar 09, 2006 36.86 36.99 35.98 36.13 854,800 -0.48(-1.31%)
Mar 08, 2006 37.15 37.15 36.19 36.61 1,390,000 -0.54(-1.45%)
Mar 07, 2006 37.00 37.35 36.85 37.15 2,232,900 -1.10(-2.88%)
Mar 06, 2006 38.69 38.91 38.13 38.25 1,278,200 -0.46(-1.19%)
Mar 03, 2006 38.69 39.06 38.30 38.71 1,664,500 -0.25(-0.64%)
Mar 02, 2006 37.60 38.96 37.60 38.96 3,350,200 +1.98(+5.35%)
Mar 01, 2006 36.35 37.10 36.32 36.98 1,485,100 +0.91(+2.52%)
Feb 28, 2006 37.22 36.63 35.92 36.07 1,899,300 -1.15(-3.09%)
Feb 27, 2006 37.59 37.75 37.04 37.22 546,400 -0.16(-0.43%)
Feb 24, 2006 37.54 37.58 37.05 37.38 461,900 +0.09(+0.24%)
Feb 23, 2006 37.35 37.60 36.71 37.29 1,330,700 +0.55(+1.50%)
Feb 22, 2006 37.00 37.03 36.37 36.74 1,981,000 +0.09(+0.25%)
Feb 21, 2006 37.95 37.97 36.58 36.65 1,966,700 -1.25(-3.30%)
Feb 17, 2006 37.95 38.05 37.20 37.90 1,861,300 +0.22(+0.58%)
Feb 16, 2006 36.55 37.71 36.32 37.68 2,255,300 +1.75(+4.87%)
Feb 15, 2006 35.25 36.14 35.23 35.93 1,422,000 +0.83(+2.36%)
Feb 14, 2006 35.02 35.43 34.33 35.10 1,407,900 -0.14(-0.40%)
Feb 13, 2006 35.30 35.78 35.16 35.24 1,020,200 -0.11(-0.31%)
Feb 10, 2006 35.98 35.98 35.21 35.35 1,355,000 -0.41(-1.15%)
Feb 09, 2006 36.20 36.31 35.70 35.76 1,127,000 -0.06(-0.17%)
Feb 08, 2006 35.80 36.00 35.50 35.82 1,507,300 -0.08(-0.22%)
Feb 07, 2006 36.72 36.72 35.77 35.90 2,227,500 -0.82(-2.23%)
Feb 06, 2006 36.45 36.88 36.40 36.72 875,200 +0.38(+1.05%)
Feb 03, 2006 36.93 36.96 36.01 36.34 1,368,800 -0.60(-1.62%)
Feb 02, 2006 37.80 37.81 36.72 36.94 1,041,100 -0.72(-1.91%)
Feb 01, 2006 37.84 37.86 37.61 37.66 1,356,000 +0.18(+0.48%)
Jan 31, 2006 37.10 37.53 36.79 37.48 1,265,300 +0.16(+0.43%)
Jan 30, 2006 37.89 37.90 36.15 37.32 1,302,800 -0.82(-2.15%)
Jan 27, 2006 37.38 38.17 37.26 38.14 1,689,800 +0.77(+2.06%)
Jan 26, 2006 37.13 37.40 36.90 37.37 1,266,000 +0.25(+0.67%)
Jan 25, 2006 37.20 37.29 36.91 37.12 986,600 -0.13(-0.35%)
Jan 24, 2006 37.50 37.53 37.09 37.25 1,321,100 -0.49(-1.30%)
Jan 23, 2006 37.00 37.89 37.00 37.74 1,225,400 +0.74(+2.00%)
Jan 20, 2006 37.62 37.63 36.80 37.00 1,641,200 -0.52(-1.39%)
Jan 19, 2006 36.55 37.55 36.40 37.52 1,861,700 +1.27(+3.50%)
Jan 18, 2006 37.00 37.01 35.91 36.25 2,098,000 -0.75(-2.03%)
Jan 17, 2006 37.00 37.11 36.75 37.00 2,676,000 -0.49(-1.31%)
Jan 13, 2006 37.00 37.95 36.69 37.49 3,532,300 +0.69(+1.88%)
Jan 12, 2006 37.24 37.42 36.14 36.80 2,391,400 -0.19(-0.51%)
Jan 11, 2006 36.98 37.25 36.72 36.99 2,342,000 +0.13(+0.35%)
Jan 10, 2006 37.03 37.22 36.81 36.86 1,414,300 -0.17(-0.46%)
Jan 09, 2006 36.95 37.19 36.60 37.03 1,246,000 +0.23(+0.63%)
Jan 06, 2006 36.95 37.00 36.70 36.80 1,236,000 -0.11(-0.30%)
Jan 05, 2006 37.04 37.10 36.60 36.91 1,488,700 -0.13(-0.35%)
Jan 04, 2006 36.40 37.14 36.39 37.04 1,801,900 +0.67(+1.84%)
Jan 03, 2006 35.10 36.38 35.08 36.37 1,268,800 +1.37(+3.91%)
Dec 30, 2005 35.25 35.35 35.00 35.00 641,300 -0.26(-0.74%)
Dec 29, 2005 35.03 35.30 34.91 35.26 654,800 +0.23(+0.66%)
Dec 28, 2005 35.01 35.22 34.75 35.03 427,600 +0.02(+0.06%)
Dec 27, 2005 35.35 35.46 34.80 35.01 648,100 -0.24(-0.68%)
Dec 23, 2005 35.05 35.49 35.05 35.25 391,300 -0.05(-0.14%)
Dec 22, 2005 35.50 35.52 35.10 35.30 937,300 -0.18(-0.51%)
Dec 21, 2005 34.47 35.63 34.47 35.48 1,861,900 +0.90(+2.60%)
Dec 20, 2005 34.45 34.84 34.16 34.58 640,100 +0.13(+0.38%)
Dec 19, 2005 34.34 34.79 34.07 34.45 865,900 +0.01(+0.03%)
Dec 16, 2005 34.40 34.70 34.04 34.44 921,200 +0.34(+1.00%)
Dec 15, 2005 34.79 34.79 33.93 34.10 1,061,700 -0.61(-1.76%)
Dec 14, 2005 34.82 35.20 34.39 34.71 1,606,900 -0.11(-0.32%)
Dec 13, 2005 35.00 35.09 34.15 34.82 1,863,100 +0.02(+0.06%)
Dec 12, 2005 35.48 35.65 34.67 34.80 1,756,700 -0.60(-1.69%)
Dec 09, 2005 35.20 35.68 35.09 35.40 881,400 +0.38(+1.09%)
Dec 08, 2005 35.20 35.20 34.75 35.02 1,038,700 +0.05(+0.14%)
Dec 07, 2005 35.80 35.90 34.73 34.97 1,287,000 -0.83(-2.32%)
Dec 06, 2005 35.61 36.07 35.33 35.80 1,640,800 -0.06(-0.17%)
Dec 05, 2005 35.73 36.05 35.38 35.86 1,484,200 +0.20(+0.56%)
Dec 02, 2005 35.95 36.75 35.53 35.66 1,411,200 -0.15(-0.42%)
Dec 01, 2005 35.50 36.67 35.50 35.81 2,849,100 +0.34(+0.96%)
Nov 30, 2005 35.48 36.07 35.00 35.47 4,211,900 -0.44(-1.23%)
Nov 29, 2005 37.00 37.15 35.61 35.91 2,763,200 -1.22(-3.29%)
Nov 28, 2005 37.00 37.14 36.80 37.13 2,711,600 +0.23(+0.62%)
Nov 25, 2005 36.45 37.05 36.25 36.90 2,756,800 +1.30(+3.65%)
Nov 23, 2005 37.60 38.50 34.70 35.60 7,966,800 -3.32(-8.53%)
Nov 22, 2005 39.80 39.85 38.57 38.92 1,876,200 -0.97(-2.43%)
Nov 21, 2005 38.97 39.89 38.97 39.89 999,800 +1.02(+2.62%)
Nov 18, 2005 38.48 38.94 38.25 38.87 774,700 +0.41(+1.07%)
Nov 17, 2005 38.60 39.39 38.25 38.46 1,522,600 +0.09(+0.23%)
Nov 16, 2005 36.69 38.44 36.56 38.37 1,482,900 +1.46(+3.96%)
Nov 15, 2005 36.99 37.21 36.55 36.91 882,500 +0.03(+0.08%)
Nov 14, 2005 37.60 37.85 36.75 36.88 1,167,000 -0.57(-1.52%)
Nov 11, 2005 37.27 37.71 37.24 37.45 435,200 -0.03(-0.08%)
Nov 10, 2005 36.90 37.50 36.47 37.48 673,000 +0.18(+0.48%)
Nov 09, 2005 37.85 37.85 37.30 37.30 888,100 -0.51(-1.35%)
Nov 08, 2005 37.05 38.09 37.05 37.81 546,700 +0.31(+0.83%)
Nov 07, 2005 37.70 37.89 37.16 37.50 964,300 -0.65(-1.70%)
Nov 04, 2005 38.50 38.70 37.81 38.15 629,800 -0.25(-0.65%)
Nov 03, 2005 37.57 38.94 37.52 38.40 1,995,400 +1.03(+2.76%)
Nov 02, 2005 37.17 37.70 37.00 37.37 1,220,200 +0.42(+1.14%)
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.