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 (%)
Sep 28, 2012 17.44 17.73 17.40 17.52 3,106,220 -0.14(-0.79%)
Sep 27, 2012 17.40 17.70 17.38 17.66 2,354,177 +0.31(+1.79%)
Sep 26, 2012 17.44 17.61 17.21 17.35 2,683,034 -0.25(-1.42%)
Sep 25, 2012 17.92 18.03 17.57 17.60 2,713,175 -0.24(-1.35%)
Sep 24, 2012 17.42 18.04 17.22 17.84 4,511,783 +0.26(+1.48%)
Sep 21, 2012 17.81 17.95 17.58 17.58 5,068,038 -0.23(-1.29%)
Sep 20, 2012 17.93 17.95 17.58 17.81 3,704,024 -0.25(-1.38%)
Sep 19, 2012 18.48 18.55 18.05 18.06 3,819,921 -0.33(-1.79%)
Sep 18, 2012 18.57 18.73 18.39 18.39 3,184,783 -0.09(-0.49%)
Sep 17, 2012 19.17 19.28 18.45 18.48 4,888,359 -0.70(-3.65%)
Sep 14, 2012 19.84 19.93 19.08 19.18 6,156,290 -0.49(-2.49%)
Sep 13, 2012 19.94 20.07 19.45 19.67 4,063,086 +0.03(+0.15%)
Sep 12, 2012 19.60 19.75 19.60 19.64 1,692,527 +0.12(+0.61%)
Sep 11, 2012 19.38 19.75 19.38 19.52 2,249,899 -0.15(-0.76%)
Sep 10, 2012 20.00 20.07 19.67 19.67 2,564,782 -0.40(-1.99%)
Sep 07, 2012 19.64 20.11 19.51 20.07 2,756,363 +0.65(+3.35%)
Sep 06, 2012 18.92 19.82 18.80 19.42 3,325,333 +0.54(+2.86%)
Sep 05, 2012 18.50 18.91 18.40 18.88 2,954,324 +0.51(+2.78%)
Sep 04, 2012 18.22 18.63 18.22 18.37 1,213,543 -0.04(-0.22%)
Aug 31, 2012 18.21 18.66 18.06 18.41 2,794,939 +0.46(+2.56%)
Aug 30, 2012 18.07 18.18 17.91 17.95 1,986,561 -0.27(-1.48%)
Aug 29, 2012 18.40 18.40 18.10 18.22 1,292,067 -0.06(-0.33%)
Aug 27, 2012 18.24 18.29 17.99 18.28 1,230,309 -0.01(-0.05%)
Aug 24, 2012 18.35 18.39 18.15 18.29 2,688,871 +0.01(+0.05%)
Aug 23, 2012 18.57 18.69 18.20 18.28 2,868,598 -0.34(-1.83%)
Aug 22, 2012 18.83 18.87 18.36 18.62 2,384,465 -0.22(-1.17%)
Aug 21, 2012 18.82 19.12 18.82 18.84 1,463,753 +0.17(+0.91%)
Aug 20, 2012 18.88 18.88 18.46 18.67 2,733,054 -0.23(-1.22%)
Aug 17, 2012 19.12 19.12 18.70 18.90 2,324,858 -0.14(-0.74%)
Aug 16, 2012 19.21 19.24 18.86 19.04 2,525,404 -0.16(-0.83%)
Aug 15, 2012 19.23 19.25 18.98 19.20 2,035,047 -0.17(-0.88%)
Aug 14, 2012 19.15 19.40 19.07 19.37 1,262,164 +0.17(+0.89%)
Aug 13, 2012 19.32 19.44 19.09 19.20 782,531 -0.15(-0.78%)
Aug 10, 2012 19.07 19.37 18.98 19.35 1,633,407 +0.14(+0.73%)
Aug 09, 2012 18.96 19.25 18.96 19.21 1,392,149 +0.07(+0.37%)
Aug 08, 2012 18.97 19.14 18.66 19.14 2,087,964 +0.19(+1.00%)
Aug 07, 2012 19.17 19.17 18.71 18.95 1,680,677 -0.24(-1.25%)
Aug 06, 2012 19.04 19.28 18.98 19.19 1,325,378 +0.15(+0.79%)
Aug 03, 2012 19.14 19.24 18.88 19.04 2,006,062 +0.24(+1.28%)
Aug 02, 2012 18.85 18.99 18.49 18.80 2,180,643 -0.46(-2.39%)
Aug 01, 2012 19.17 19.33 18.93 19.26 2,520,663 +0.31(+1.64%)
Jul 31, 2012 19.00 19.23 18.78 18.95 9,771,103 -0.19(-0.99%)
Jul 30, 2012 19.16 19.55 18.98 19.14 3,017,545 -0.01(-0.05%)
Jul 27, 2012 18.57 19.24 18.39 19.15 2,926,156 +0.79(+4.30%)
Jul 26, 2012 18.09 18.41 17.96 18.36 1,994,876 +0.82(+4.68%)
Jul 25, 2012 17.63 17.72 17.51 17.54 1,337,817 -0.16(-0.90%)
Jul 24, 2012 17.68 17.86 17.51 17.70 1,488,555 -0.01(-0.06%)
Jul 23, 2012 17.69 17.75 17.42 17.71 1,944,004 -0.50(-2.75%)
Jul 20, 2012 18.12 18.30 18.00 18.21 1,633,212 -0.04(-0.22%)
Jul 19, 2012 17.84 18.28 17.75 18.25 2,146,187 +0.56(+3.17%)
Jul 18, 2012 17.57 17.71 17.53 17.69 2,246,696 -0.09(-0.51%)
Jul 17, 2012 17.80 17.93 17.64 17.78 3,152,718 +0.00(+0.00%)
Jul 16, 2012 17.59 17.81 17.25 17.78 1,137,837 +0.23(+1.31%)
Jul 13, 2012 17.10 17.67 17.10 17.55 2,068,317 +0.47(+2.75%)
Jul 12, 2012 16.93 17.17 16.71 17.08 1,975,637 +0.00(+0.00%)
Jul 11, 2012 17.13 17.26 17.00 17.08 1,649,620 -0.15(-0.87%)
Jul 10, 2012 17.25 17.32 17.09 17.23 2,510,459 +0.13(+0.76%)
Jul 09, 2012 17.11 17.16 17.01 17.10 2,460,814 -0.13(-0.75%)
Jul 06, 2012 17.20 17.25 17.00 17.23 2,180,840 -0.18(-1.03%)
Jul 05, 2012 17.69 17.69 17.28 17.41 1,589,849 -0.31(-1.75%)
Jul 03, 2012 17.52 17.73 17.43 17.72 1,970,171 +0.27(+1.55%)
Jul 02, 2012 17.40 17.49 17.19 17.45 2,373,621 +0.25(+1.45%)
Jun 29, 2012 17.44 17.50 17.08 17.20 2,483,790 +0.43(+2.56%)
Jun 28, 2012 16.84 17.14 16.53 16.77 2,585,412 -0.31(-1.81%)
Jun 27, 2012 16.98 17.17 16.89 17.08 1,972,822 +0.22(+1.30%)
Jun 26, 2012 16.49 16.98 16.45 16.86 3,231,312 +0.54(+3.31%)
Jun 25, 2012 16.53 16.67 16.15 16.32 2,841,923 -0.43(-2.57%)
Jun 22, 2012 16.95 17.09 16.57 16.75 1,941,962 -0.09(-0.53%)
Jun 21, 2012 17.55 17.57 16.81 16.84 2,630,361 -0.77(-4.37%)
Jun 20, 2012 17.66 17.73 17.44 17.61 2,109,997 -0.04(-0.23%)
Jun 19, 2012 17.80 17.80 17.60 17.65 1,849,016 +0.08(+0.46%)
Jun 18, 2012 17.46 17.83 17.42 17.57 2,646,007 -0.17(-0.96%)
Jun 15, 2012 17.84 17.87 17.55 17.74 3,865,217 +0.14(+0.80%)
Jun 14, 2012 17.50 17.72 17.35 17.60 2,299,543 +0.09(+0.51%)
Jun 13, 2012 17.95 17.95 17.45 17.51 1,960,433 -0.39(-2.18%)
Jun 12, 2012 17.57 17.92 17.48 17.90 2,176,611 +0.49(+2.81%)
Jun 11, 2012 18.10 18.15 17.38 17.41 1,502,860 -0.42(-2.36%)
Jun 08, 2012 17.61 17.92 17.38 17.83 1,841,351 -0.11(-0.61%)
Jun 07, 2012 17.70 18.61 17.85 17.94 4,823,397 +0.24(+1.36%)
Jun 06, 2012 17.00 17.75 16.78 17.70 4,577,507 +1.05(+6.31%)
Jun 05, 2012 16.46 16.68 16.31 16.65 1,599,481 +0.16(+0.97%)
Jun 04, 2012 16.41 16.65 16.35 16.49 2,368,959 +0.11(+0.67%)
Jun 01, 2012 16.13 16.57 16.06 16.38 3,279,753 -0.26(-1.56%)
May 31, 2012 16.94 17.00 16.45 16.64 4,899,501 -0.27(-1.60%)
May 30, 2012 16.92 16.99 16.50 16.91 4,700,783 -0.68(-3.87%)
May 29, 2012 17.47 17.69 17.13 17.59 4,772,969 +1.03(+6.22%)
May 25, 2012 16.42 16.72 16.39 16.56 2,616,692 +0.06(+0.36%)
May 24, 2012 16.47 16.64 16.36 16.50 2,659,350 +0.02(+0.12%)
May 23, 2012 16.38 16.51 16.08 16.48 4,433,836 -0.34(-2.02%)
May 22, 2012 16.31 16.84 16.23 16.82 4,917,519 +0.45(+2.75%)
May 21, 2012 16.04 16.37 15.85 16.37 5,555,726 +0.68(+4.33%)
May 18, 2012 15.88 16.02 15.62 15.69 2,442,382 -0.23(-1.44%)
May 17, 2012 16.46 16.46 15.62 15.92 3,132,857 -0.50(-3.05%)
May 16, 2012 16.48 16.66 16.34 16.42 2,666,504 +0.00(+0.00%)
May 15, 2012 16.63 16.73 16.34 16.42 3,028,253 -0.34(-2.03%)
May 14, 2012 17.09 17.09 16.49 16.76 2,730,073 -0.62(-3.57%)
May 11, 2012 17.04 17.46 17.00 17.38 1,945,019 +0.04(+0.23%)
May 10, 2012 17.59 18.01 17.33 17.34 3,112,946 -0.18(-1.03%)
May 09, 2012 17.59 17.65 17.39 17.52 2,193,976 -0.35(-1.96%)
May 08, 2012 18.34 18.49 17.31 17.87 3,122,938 -1.04(-5.50%)
May 07, 2012 18.45 18.94 18.35 18.91 2,331,766 +0.50(+2.72%)
May 04, 2012 18.79 18.93 18.16 18.41 4,563,181 -0.59(-3.11%)
May 03, 2012 19.67 19.70 18.90 19.00 4,342,921 -0.74(-3.75%)
May 02, 2012 19.33 19.76 19.17 19.74 2,691,150 +0.29(+1.49%)
May 01, 2012 19.64 19.70 19.33 19.45 1,458,998 -0.11(-0.56%)
Apr 30, 2012 19.14 19.56 18.79 19.56 3,241,558 +0.48(+2.52%)
Apr 27, 2012 18.67 19.09 18.55 19.08 2,343,226 +0.40(+2.14%)
Apr 26, 2012 18.46 18.82 18.15 18.68 2,942,525 +0.04(+0.21%)
Apr 25, 2012 18.32 18.71 18.00 18.64 3,085,048 +0.54(+2.98%)
Apr 24, 2012 17.82 18.10 17.69 18.10 2,208,248 +0.22(+1.23%)
Apr 23, 2012 17.95 17.98 17.42 17.88 2,176,701 -0.22(-1.22%)
Apr 20, 2012 18.42 18.45 18.01 18.10 1,837,402 -0.21(-1.15%)
Apr 19, 2012 18.35 18.55 18.29 18.31 1,168,252 +0.02(+0.11%)
Apr 18, 2012 18.23 18.38 18.04 18.29 1,373,798 +0.04(+0.22%)
Apr 17, 2012 18.12 18.33 17.98 18.25 1,396,738 +0.10(+0.55%)
Apr 16, 2012 18.39 18.39 17.91 18.15 2,011,153 -0.09(-0.49%)
Apr 13, 2012 18.28 18.29 18.11 18.24 1,655,280 -0.06(-0.33%)
Apr 12, 2012 17.84 18.35 17.82 18.30 2,295,782 +0.45(+2.52%)
Apr 11, 2012 17.99 18.04 17.76 17.85 2,042,426 +0.11(+0.62%)
Apr 10, 2012 18.32 18.40 17.64 17.74 3,902,644 -0.56(-3.06%)
Apr 09, 2012 18.25 18.36 18.03 18.30 1,202,110 -0.14(-0.76%)
Apr 05, 2012 18.19 18.49 18.09 18.44 2,662,163 +0.13(+0.71%)
Apr 04, 2012 18.21 18.48 17.99 18.31 2,364,054 -0.14(-0.76%)
Apr 03, 2012 18.73 18.89 18.42 18.45 1,626,956 -0.25(-1.34%)
Apr 02, 2012 18.34 18.74 18.29 18.70 2,232,531 +0.36(+1.96%)
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%)
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.