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, 2014 17.53 17.60 17.16 17.49 2,871,779 +0.35(+2.04%)
Mar 28, 2014 17.40 17.43 17.12 17.14 2,834,244 +0.10(+0.59%)
Mar 27, 2014 17.31 17.31 16.97 17.04 3,613,309 -0.17(-0.99%)
Mar 26, 2014 17.10 17.38 17.10 17.21 3,840,108 +0.30(+1.77%)
Mar 25, 2014 16.92 17.33 16.88 16.91 2,569,863 +0.35(+2.11%)
Mar 24, 2014 16.68 16.84 16.44 16.56 3,142,751 +0.15(+0.91%)
Mar 21, 2014 16.40 16.58 16.25 16.41 5,303,411 +0.21(+1.30%)
Mar 20, 2014 16.72 16.79 16.18 16.20 5,650,216 -0.58(-3.46%)
Mar 19, 2014 16.76 16.95 16.65 16.78 4,485,931 +0.10(+0.60%)
Mar 18, 2014 16.68 17.09 16.63 16.68 7,918,127 +0.46(+2.84%)
Mar 17, 2014 16.04 16.22 15.91 16.22 5,675,471 +0.24(+1.50%)
Mar 14, 2014 15.67 16.11 15.51 15.98 6,726,490 +0.19(+1.20%)
Mar 13, 2014 15.89 16.01 15.53 15.79 11,329,726 -0.09(-0.57%)
Mar 12, 2014 15.66 15.89 15.57 15.88 7,058,999 -0.03(-0.19%)
Mar 11, 2014 15.87 16.03 15.72 15.91 3,490,925 -0.02(-0.13%)
Mar 10, 2014 15.66 15.96 15.52 15.93 2,797,215 +0.05(+0.31%)
Mar 07, 2014 16.48 16.48 15.78 15.88 4,023,851 -0.61(-3.70%)
Mar 06, 2014 16.67 16.89 16.47 16.49 3,649,909 -0.26(-1.55%)
Mar 05, 2014 16.58 16.75 16.40 16.75 4,387,939 +0.15(+0.90%)
Mar 04, 2014 16.34 16.62 16.09 16.60 6,196,326 +0.68(+4.27%)
Mar 03, 2014 15.11 16.25 15.06 15.92 12,962,041 -1.30(-7.55%)
Feb 28, 2014 17.38 17.47 17.02 17.22 4,504,634 -0.10(-0.58%)
Feb 27, 2014 17.07 17.35 16.51 17.32 3,200,064 +0.03(+0.17%)
Feb 26, 2014 17.23 17.45 16.83 17.29 3,052,168 -0.06(-0.35%)
Feb 25, 2014 17.37 17.48 17.14 17.35 2,713,186 -0.14(-0.80%)
Feb 24, 2014 17.47 17.64 17.31 17.49 2,689,316 +0.02(+0.11%)
Feb 21, 2014 17.39 17.59 17.32 17.47 1,981,513 +0.09(+0.52%)
Feb 20, 2014 17.22 17.45 16.95 17.38 3,399,675 +0.32(+1.88%)
Feb 19, 2014 17.80 17.81 17.04 17.06 5,384,081 -1.07(-5.90%)
Feb 18, 2014 17.85 18.25 17.72 18.13 3,066,379 +0.05(+0.28%)
Feb 14, 2014 17.90 18.08 18.08 18.08 1,647,000 +0.28(+1.57%)
Feb 13, 2014 17.59 17.81 17.57 17.80 1,484,001 -0.20(-1.11%)
Feb 12, 2014 18.04 18.23 17.92 18.00 1,791,625 -0.02(-0.11%)
Feb 11, 2014 18.00 18.19 17.91 18.02 2,969,374 +0.18(+1.01%)
Feb 10, 2014 18.01 18.14 17.80 17.84 2,578,529 -0.24(-1.33%)
Feb 07, 2014 18.08 18.14 17.79 18.08 3,901,023 +0.27(+1.52%)
Feb 06, 2014 17.63 17.95 17.53 17.81 3,524,270 +0.18(+1.02%)
Feb 05, 2014 17.78 17.82 17.45 17.63 4,366,368 +0.13(+0.74%)
Feb 04, 2014 17.44 17.63 17.32 17.50 5,005,619 +0.61(+3.61%)
Feb 03, 2014 17.24 17.52 16.89 16.89 2,348,467 -0.36(-2.09%)
Jan 31, 2014 17.00 17.43 16.77 17.25 3,248,504 +0.02(+0.12%)
Jan 30, 2014 17.41 17.69 17.22 17.23 3,474,956 +0.04(+0.23%)
Jan 29, 2014 17.03 17.48 17.02 17.19 4,064,486 -0.62(-3.48%)
Jan 28, 2014 18.38 18.41 17.71 17.81 5,111,762 -0.60(-3.26%)
Jan 27, 2014 18.51 18.63 18.26 18.41 2,601,920 -0.14(-0.75%)
Jan 24, 2014 19.05 19.06 18.51 18.55 3,238,518 -0.64(-3.34%)
Jan 23, 2014 19.05 19.27 19.04 19.19 1,514,359 -0.16(-0.83%)
Jan 22, 2014 19.40 19.42 19.13 19.35 2,344,006 -0.05(-0.26%)
Jan 21, 2014 19.78 19.78 19.32 19.40 2,618,338 -0.30(-1.52%)
Jan 17, 2014 19.84 19.70 19.70 19.70 1,742,200 -0.19(-0.96%)
Jan 16, 2014 20.05 20.12 19.84 19.89 1,888,986 -0.36(-1.78%)
Jan 15, 2014 20.43 20.50 20.12 20.25 1,214,862 -0.02(-0.10%)
Jan 14, 2014 20.16 20.40 20.14 20.27 1,438,700 +0.23(+1.15%)
Jan 13, 2014 20.23 20.28 20.00 20.04 1,462,173 -0.12(-0.60%)
Jan 10, 2014 20.24 20.36 20.04 20.16 1,971,422 -0.01(-0.05%)
Jan 09, 2014 20.21 20.51 20.09 20.17 2,408,779 -0.60(-2.89%)
Jan 08, 2014 20.90 20.93 20.68 20.77 1,312,000 -0.10(-0.48%)
Jan 07, 2014 20.77 20.99 20.71 20.87 1,109,351 +0.17(+0.82%)
Jan 06, 2014 20.98 21.01 20.69 20.70 1,921,472 -0.43(-2.04%)
Jan 03, 2014 21.35 21.49 21.04 21.13 1,875,598 -0.25(-1.17%)
Jan 02, 2014 21.53 21.71 21.30 21.38 1,396,621 -0.25(-1.16%)
Dec 31, 2013 21.77 21.63 21.63 21.63 774,800 +0.06(+0.28%)
Dec 30, 2013 21.42 21.63 21.42 21.57 1,396,871 +0.05(+0.23%)
Dec 27, 2013 21.36 21.52 21.17 21.52 1,420,860 +0.11(+0.51%)
Dec 26, 2013 21.28 21.43 21.21 21.41 966,691 +0.18(+0.85%)
Dec 24, 2013 21.25 21.29 21.15 21.23 1,369,256 +0.08(+0.38%)
Dec 23, 2013 21.11 21.34 20.89 21.15 1,552,247 +0.13(+0.62%)
Dec 20, 2013 20.92 21.16 20.86 21.02 3,216,151 +0.24(+1.15%)
Dec 19, 2013 20.58 20.84 20.48 20.78 2,565,304 +0.08(+0.39%)
Dec 18, 2013 20.11 20.70 20.09 20.70 2,894,920 +0.53(+2.63%)
Dec 17, 2013 20.39 20.45 20.16 20.17 2,420,789 -0.08(-0.40%)
Dec 16, 2013 20.23 20.45 20.02 20.25 2,456,356 +0.23(+1.15%)
Dec 13, 2013 20.17 20.24 19.99 20.02 2,480,291 -0.03(-0.15%)
Dec 12, 2013 20.22 20.37 20.00 20.05 2,536,169 -0.27(-1.33%)
Dec 11, 2013 20.56 20.73 20.30 20.32 1,638,505 -0.29(-1.41%)
Dec 10, 2013 20.39 20.78 20.38 20.61 1,785,174 +0.16(+0.78%)
Dec 09, 2013 20.41 20.74 20.32 20.45 2,239,681 +0.20(+0.99%)
Dec 06, 2013 20.18 20.49 20.16 20.25 2,240,750 +0.43(+2.17%)
Dec 05, 2013 20.23 20.40 19.71 19.82 3,859,042 -0.53(-2.60%)
Dec 04, 2013 20.68 20.73 20.25 20.35 3,954,092 -0.53(-2.54%)
Dec 03, 2013 20.96 20.97 20.75 20.88 2,855,172 -0.22(-1.04%)
Dec 02, 2013 21.02 21.30 20.98 21.10 1,892,400 +0.02(+0.09%)
Nov 29, 2013 20.63 21.26 20.37 21.08 3,729,342 +0.21(+1.01%)
Nov 27, 2013 20.70 20.87 20.60 20.87 1,310,069 -0.04(-0.19%)
Nov 26, 2013 20.64 21.15 20.52 20.91 2,853,375 +0.24(+1.16%)
Nov 25, 2013 21.00 21.03 20.66 20.67 2,012,303 -0.34(-1.62%)
Nov 22, 2013 20.99 21.22 20.96 21.01 1,476,355 -0.08(-0.38%)
Nov 21, 2013 21.08 21.27 20.92 21.09 2,137,397 +0.01(+0.05%)
Nov 20, 2013 21.35 21.55 21.05 21.08 2,449,601 -0.22(-1.03%)
Nov 19, 2013 21.40 21.62 20.89 21.30 2,385,022 -0.58(-2.65%)
Nov 18, 2013 22.00 22.28 21.73 21.88 1,654,681 -0.09(-0.41%)
Nov 15, 2013 21.95 22.16 21.76 21.97 1,935,407 +0.06(+0.27%)
Nov 14, 2013 21.85 22.03 21.68 21.91 1,321,098 +0.07(+0.32%)
Nov 13, 2013 21.38 21.96 21.36 21.84 2,410,857 +0.17(+0.78%)
Nov 12, 2013 21.88 22.14 21.67 21.67 2,706,509 -0.34(-1.54%)
Nov 11, 2013 22.38 22.40 22.00 22.01 1,448,650 -0.56(-2.48%)
Nov 08, 2013 22.33 22.57 22.11 22.57 1,607,631 +0.07(+0.31%)
Nov 07, 2013 22.65 22.69 22.46 22.50 1,513,052 -0.06(-0.27%)
Nov 06, 2013 22.59 22.95 22.40 22.56 1,661,501 -0.27(-1.18%)
Nov 05, 2013 22.89 23.03 22.75 22.83 907,785 -0.23(-1.00%)
Nov 04, 2013 23.34 23.35 22.83 23.06 1,146,521 -0.14(-0.60%)
Nov 01, 2013 22.67 23.22 22.67 23.20 951,245 +0.40(+1.75%)
Oct 31, 2013 22.76 23.00 22.54 22.80 3,040,225 -0.39(-1.68%)
Oct 30, 2013 23.26 23.43 22.89 23.19 2,195,833 -0.03(-0.13%)
Oct 29, 2013 23.45 23.60 23.22 23.22 1,601,139 -0.20(-0.85%)
Oct 28, 2013 23.36 23.49 23.11 23.42 1,945,705 +0.13(+0.56%)
Oct 25, 2013 23.23 23.39 23.10 23.29 1,731,778 -0.01(-0.04%)
Oct 24, 2013 23.32 23.46 23.17 23.30 1,574,330 +0.06(+0.26%)
Oct 23, 2013 23.58 23.66 23.18 23.24 1,383,704 -0.68(-2.84%)
Oct 22, 2013 23.78 24.06 23.68 23.92 1,617,167 +0.30(+1.27%)
Oct 21, 2013 23.54 23.66 23.32 23.62 1,565,570 -0.16(-0.67%)
Oct 18, 2013 23.61 23.86 23.61 23.78 1,064,835 +0.11(+0.46%)
Oct 17, 2013 23.36 23.67 23.18 23.67 2,073,940 +0.02(+0.08%)
Oct 16, 2013 23.67 23.90 23.39 23.65 2,020,402 +0.12(+0.51%)
Oct 15, 2013 23.36 23.58 23.32 23.53 1,431,438 +0.20(+0.86%)
Oct 14, 2013 23.10 23.40 22.95 23.33 990,013 +0.16(+0.69%)
Oct 11, 2013 23.13 23.28 22.93 23.17 1,343,384 -0.10(-0.43%)
Oct 10, 2013 23.03 23.39 22.87 23.27 1,490,448 +0.42(+1.84%)
Oct 09, 2013 22.68 22.92 22.59 22.85 1,381,316 +0.15(+0.66%)
Oct 08, 2013 23.27 23.27 22.66 22.70 2,396,263 -0.69(-2.95%)
Oct 07, 2013 22.89 23.50 22.82 23.39 1,917,793 +0.34(+1.48%)
Oct 04, 2013 22.76 23.05 22.76 23.05 1,531,244 +0.21(+0.92%)
Oct 03, 2013 22.66 22.92 22.50 22.84 1,410,551 +0.10(+0.44%)
Oct 02, 2013 22.35 22.80 22.35 22.74 1,281,995 -0.20(-0.87%)
Oct 01, 2013 22.43 23.00 22.33 22.94 1,784,837 +0.68(+3.05%)
Sep 30, 2013 22.05 22.57 21.92 22.26 1,816,204 -0.01(-0.04%)
Sep 27, 2013 22.46 22.58 22.24 22.27 2,151,143 -0.34(-1.50%)
Sep 26, 2013 22.65 22.80 22.47 22.61 1,492,074 -0.05(-0.22%)
Sep 25, 2013 22.41 22.67 22.36 22.66 1,991,444 +0.31(+1.39%)
Sep 24, 2013 22.05 22.51 21.96 22.35 1,629,850 +0.32(+1.45%)
Sep 23, 2013 22.06 22.15 21.92 22.03 1,795,794 -0.03(-0.14%)
Sep 20, 2013 22.41 22.71 21.99 22.06 2,263,806 -0.38(-1.69%)
Sep 19, 2013 22.51 22.66 22.28 22.44 1,414,510 -0.09(-0.40%)
Sep 18, 2013 21.93 22.53 21.85 22.53 1,819,297 +0.52(+2.36%)
Sep 17, 2013 21.86 22.08 21.65 22.01 1,311,351 +0.14(+0.64%)
Sep 16, 2013 22.10 22.22 21.64 21.87 1,863,709 +0.23(+1.06%)
Sep 13, 2013 21.31 21.71 21.29 21.64 1,475,964 +0.22(+1.03%)
Sep 12, 2013 21.66 21.73 21.36 21.42 1,049,721 -0.24(-1.11%)
Sep 11, 2013 21.47 21.66 21.21 21.66 1,454,613 +0.14(+0.65%)
Sep 10, 2013 21.63 21.65 21.37 21.52 1,696,140 -0.05(-0.23%)
Sep 09, 2013 21.49 21.60 21.21 21.57 1,946,408 +0.25(+1.17%)
Sep 06, 2013 21.40 21.79 21.32 21.32 1,934,496 +0.10(+0.47%)
Sep 05, 2013 20.63 21.33 20.56 21.22 3,384,376 +0.59(+2.86%)
Sep 04, 2013 20.61 20.65 20.36 20.63 1,403,491 +0.05(+0.24%)
Sep 03, 2013 20.95 21.03 20.41 20.58 2,508,622 -0.58(-2.74%)
Aug 30, 2013 20.77 21.20 20.70 21.16 1,966,116 +0.42(+2.03%)
Aug 29, 2013 21.08 21.08 20.63 20.74 1,140,182 -0.25(-1.19%)
Aug 28, 2013 20.86 21.13 20.75 20.99 2,002,369 -0.01(-0.05%)
Aug 27, 2013 20.90 21.09 20.73 21.00 1,745,484 -0.15(-0.71%)
Aug 26, 2013 21.05 21.26 20.85 21.15 1,074,790 +0.06(+0.28%)
Aug 23, 2013 20.75 21.17 20.61 21.09 1,666,628 +0.38(+1.83%)
Aug 22, 2013 20.72 20.84 20.65 20.71 1,856,659 +0.04(+0.19%)
Aug 21, 2013 20.85 20.88 20.45 20.67 2,618,727 -0.15(-0.72%)
Aug 20, 2013 20.30 20.85 20.12 20.82 2,081,540 +0.89(+4.47%)
Aug 19, 2013 20.08 20.12 19.92 19.93 1,667,662 -0.31(-1.53%)
Aug 16, 2013 20.15 20.24 19.96 20.24 1,458,680 +0.00(+0.00%)
Aug 15, 2013 20.24 20.33 20.13 20.24 853,891 -0.14(-0.69%)
Aug 14, 2013 20.55 20.66 20.33 20.38 1,828,267 -0.25(-1.21%)
Aug 13, 2013 20.23 20.63 20.21 20.63 1,125,564 +0.46(+2.28%)
Aug 12, 2013 20.17 20.44 20.06 20.17 1,316,308 -0.14(-0.69%)
Aug 09, 2013 20.34 20.62 20.25 20.31 1,465,393 -0.04(-0.20%)
Aug 08, 2013 20.44 20.44 19.97 20.35 1,586,920 +0.12(+0.59%)
Aug 07, 2013 20.14 20.36 20.07 20.23 1,504,701 +0.03(+0.15%)
Aug 06, 2013 20.15 20.41 19.86 20.20 1,756,034 +0.05(+0.25%)
Aug 05, 2013 19.72 20.18 19.72 20.15 1,124,687 +0.40(+2.03%)
Aug 02, 2013 19.60 19.88 19.44 19.75 1,714,520 +0.06(+0.30%)
Aug 01, 2013 19.69 19.89 19.66 19.69 1,873,057 +0.20(+1.03%)
Jul 31, 2013 19.61 19.82 19.43 19.49 2,506,544 -0.14(-0.71%)
Jul 30, 2013 19.89 19.95 19.48 19.63 1,591,820 -0.15(-0.76%)
Jul 29, 2013 19.87 20.13 19.74 19.78 1,192,873 -0.11(-0.55%)
Jul 26, 2013 20.04 20.14 19.84 19.89 1,699,646 -0.11(-0.55%)
Jul 25, 2013 20.28 20.46 19.83 20.00 1,759,378 -0.38(-1.86%)
Jul 24, 2013 20.48 20.53 20.24 20.38 1,059,337 -0.08(-0.39%)
Jul 23, 2013 20.38 20.66 20.28 20.46 1,227,312 +0.27(+1.34%)
Jul 22, 2013 20.16 20.27 20.09 20.19 1,150,540 +0.10(+0.50%)
Jul 19, 2013 20.06 20.26 19.97 20.09 1,369,684 +0.00(+0.00%)
Jul 18, 2013 20.39 20.40 20.06 20.09 1,173,643 -0.25(-1.23%)
Jul 17, 2013 19.87 20.35 19.87 20.34 1,284,653 +0.48(+2.42%)
Jul 16, 2013 20.07 20.07 19.78 19.86 1,144,856 -0.21(-1.05%)
Jul 15, 2013 20.28 20.31 19.98 20.07 1,719,008 +0.00(+0.00%)
Jul 12, 2013 19.50 20.07 19.50 20.07 1,987,608 +0.48(+2.45%)
Jul 11, 2013 19.44 19.71 19.38 19.59 1,285,683 +0.59(+3.11%)
Jul 10, 2013 18.85 19.15 18.75 19.00 1,715,594 +0.15(+0.80%)
Jul 09, 2013 19.03 19.07 18.80 18.85 1,509,685 -0.09(-0.48%)
Jul 08, 2013 18.98 19.13 18.88 18.94 1,020,596 -0.03(-0.16%)
Jul 05, 2013 18.95 19.16 18.61 18.97 1,384,029 +0.45(+2.43%)
Jul 03, 2013 18.82 18.82 18.47 18.52 1,788,668 -0.07(-0.38%)
Jul 02, 2013 18.80 19.05 18.55 18.59 1,874,621 -0.25(-1.33%)
Jul 01, 2013 19.00 19.09 18.58 18.84 1,498,136 -0.10(-0.53%)
Jun 28, 2013 18.46 19.01 18.16 18.94 3,291,435 +0.46(+2.49%)
Jun 27, 2013 18.15 18.71 18.15 18.48 2,199,390 +0.41(+2.27%)
Jun 26, 2013 18.00 18.29 17.90 18.07 1,851,183 +0.21(+1.18%)
Jun 25, 2013 17.82 17.98 17.66 17.86 2,278,373 +0.20(+1.13%)
Jun 24, 2013 17.51 17.84 17.46 17.66 1,666,162 -0.12(-0.67%)
Jun 21, 2013 18.05 18.07 17.57 17.78 4,344,915 +0.00(+0.00%)
Jun 20, 2013 18.43 18.45 17.78 17.78 2,131,367 -0.99(-5.27%)
Jun 19, 2013 19.21 19.24 18.77 18.77 1,345,741 -0.46(-2.39%)
Jun 18, 2013 19.03 19.32 18.92 19.23 1,100,771 +0.12(+0.63%)
Jun 17, 2013 19.28 19.43 19.01 19.11 1,265,615 +0.06(+0.31%)
Jun 14, 2013 18.57 19.09 18.57 19.05 2,786,640 +0.40(+2.14%)
Jun 13, 2013 18.09 18.67 18.02 18.65 2,810,222 +0.44(+2.42%)
Jun 12, 2013 18.22 18.32 18.11 18.21 1,281,294 +0.00(+0.00%)
Jun 11, 2013 18.05 18.45 17.88 18.21 2,330,126 -0.01(-0.05%)
Jun 10, 2013 19.07 19.07 18.00 18.22 3,906,042 -0.78(-4.11%)
Jun 07, 2013 18.60 19.08 18.28 19.00 2,879,169 +0.55(+2.98%)
Jun 06, 2013 18.32 18.63 18.25 18.45 4,645,188 +0.19(+1.04%)
Jun 05, 2013 18.87 19.00 18.23 18.26 3,253,133 -0.71(-3.74%)
Jun 04, 2013 19.46 19.49 18.94 18.97 4,821,371 -0.44(-2.27%)
Jun 03, 2013 19.23 19.47 19.00 19.41 2,251,268 +0.14(+0.73%)
May 31, 2013 19.33 19.35 19.08 19.27 2,985,978 -0.31(-1.58%)
May 30, 2013 19.35 19.68 19.20 19.58 2,695,666 +0.29(+1.50%)
May 29, 2013 19.80 19.83 19.29 19.29 1,859,178 -0.66(-3.31%)
May 28, 2013 20.37 20.40 19.90 19.95 1,598,343 -0.37(-1.82%)
May 24, 2013 20.27 20.36 20.03 20.32 942,364 +0.01(+0.05%)
May 23, 2013 20.48 20.48 20.04 20.31 1,118,492 -0.21(-1.02%)
May 22, 2013 20.72 21.00 20.41 20.52 1,901,088 -0.22(-1.06%)
May 21, 2013 20.42 20.80 20.37 20.74 1,681,803 +0.42(+2.07%)
May 20, 2013 20.12 20.55 20.09 20.32 1,219,927 +0.21(+1.04%)
May 17, 2013 20.25 20.25 19.75 20.11 1,294,132 -0.03(-0.15%)
May 16, 2013 20.21 20.30 20.02 20.14 1,388,477 -0.19(-0.93%)
May 15, 2013 19.62 20.33 19.62 20.33 1,528,408 +0.28(+1.40%)
May 13, 2013 19.99 20.30 19.93 20.05 984,499 +0.08(+0.40%)
May 10, 2013 20.06 20.29 19.82 19.97 1,380,654 -0.29(-1.43%)
May 09, 2013 19.94 20.37 19.92 20.26 1,652,027 +0.23(+1.15%)
May 08, 2013 19.76 20.18 19.74 20.03 1,560,034 +0.35(+1.78%)
May 07, 2013 19.46 19.88 19.46 19.68 986,225 -0.62(-3.05%)
May 06, 2013 20.60 20.67 20.19 20.30 1,211,106 -0.34(-1.65%)
May 03, 2013 20.49 20.81 20.25 20.64 1,829,372 +0.39(+1.93%)
May 02, 2013 20.42 20.55 20.16 20.25 1,025,256 -0.17(-0.83%)
May 01, 2013 20.60 20.90 20.32 20.42 1,352,974 -0.28(-1.35%)
Apr 30, 2013 20.15 20.70 20.03 20.70 2,390,435 +0.58(+2.88%)
Apr 29, 2013 19.91 20.17 19.76 20.12 1,396,115 +0.32(+1.62%)
Apr 26, 2013 19.86 19.96 19.75 19.80 1,129,588 -0.04(-0.20%)
Apr 25, 2013 19.90 20.31 19.71 19.84 1,779,408 -0.10(-0.50%)
Apr 24, 2013 19.45 19.95 19.45 19.94 1,642,437 +0.41(+2.10%)
Apr 23, 2013 19.22 19.60 19.10 19.53 1,211,297 +0.31(+1.61%)
Apr 22, 2013 19.31 19.39 19.01 19.22 2,324,764 -0.20(-1.03%)
Apr 19, 2013 19.53 19.65 19.29 19.42 1,267,358 -0.04(-0.21%)
Apr 18, 2013 19.39 19.54 19.10 19.46 1,176,934 +0.15(+0.78%)
Apr 17, 2013 19.42 19.42 19.11 19.31 1,642,476 -0.27(-1.38%)
Apr 16, 2013 19.67 19.76 19.38 19.58 2,154,466 +0.22(+1.14%)
Apr 15, 2013 19.96 20.05 19.33 19.36 2,590,519 -0.75(-3.73%)
Apr 12, 2013 20.00 20.18 19.90 20.11 2,026,160 -0.09(-0.45%)
Apr 11, 2013 20.39 20.45 19.96 20.20 1,536,066 -0.24(-1.17%)
Apr 10, 2013 19.98 20.50 19.94 20.44 2,354,880 +0.56(+2.82%)
Apr 09, 2013 19.77 19.94 19.54 19.88 1,719,018 +0.11(+0.56%)
Apr 08, 2013 19.61 19.84 19.40 19.77 2,018,466 +0.13(+0.66%)
Apr 05, 2013 18.96 19.73 18.71 19.64 3,380,742 -0.20(-1.01%)
Apr 04, 2013 20.11 20.21 19.80 19.84 3,260,862 -0.65(-3.17%)
Apr 03, 2013 20.91 20.91 20.40 20.49 1,314,052 -0.29(-1.40%)
Apr 02, 2013 20.78 20.94 20.69 20.78 1,016,447 +0.03(+0.14%)
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.