Mobile Telesystems Public Joint Stock CO (NY: MBT )

6.930 USD -0.180 (-2.53%)
Streaming Delayed Price Updated: 9:30 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.50 10.66 10.44 10.61 2,632,855 +0.05(+0.47%)
Oct 30, 2017 10.56 10.63 10.44 10.56 1,639,439 +0.00(+0.00%)
Oct 27, 2017 10.38 10.57 10.21 10.56 1,652,332 +0.10(+0.96%)
Oct 26, 2017 10.52 10.52 10.40 10.46 1,964,105 -0.10(-0.95%)
Oct 25, 2017 10.65 10.71 10.53 10.56 1,631,127 -0.18(-1.68%)
Oct 24, 2017 10.53 10.74 10.50 10.74 2,580,113 +0.31(+2.97%)
Oct 23, 2017 10.67 10.67 10.41 10.43 1,780,195 -0.09(-0.86%)
Oct 20, 2017 10.50 10.56 10.46 10.52 2,577,733 +0.02(+0.19%)
Oct 19, 2017 10.49 10.55 10.39 10.50 2,844,523 +0.02(+0.19%)
Oct 18, 2017 10.60 10.65 10.44 10.48 1,558,635 -0.06(-0.57%)
Oct 17, 2017 10.55 10.57 10.44 10.54 2,065,127 +0.01(+0.09%)
Oct 16, 2017 10.62 10.64 10.50 10.53 1,982,537 -0.07(-0.66%)
Oct 13, 2017 10.66 10.66 10.51 10.60 1,600,967 +0.08(+0.76%)
Oct 12, 2017 10.53 10.55 10.46 10.52 3,135,353 -0.29(-2.68%)
Oct 11, 2017 10.59 10.81 10.57 10.81 2,541,270 +0.27(+2.56%)
Oct 10, 2017 10.55 10.56 10.43 10.54 2,058,281 +0.11(+1.05%)
Oct 09, 2017 10.48 10.55 10.39 10.43 1,649,658 +0.02(+0.19%)
Oct 06, 2017 10.35 10.46 10.33 10.41 2,173,604 -0.02(-0.19%)
Oct 05, 2017 10.37 10.44 10.29 10.43 1,965,157 +0.18(+1.76%)
Oct 04, 2017 10.40 10.40 10.20 10.25 1,335,867 -0.09(-0.87%)
Oct 03, 2017 10.33 10.45 10.20 10.34 2,325,394 +0.11(+1.08%)
Oct 02, 2017 10.44 10.52 10.22 10.23 2,108,698 -0.21(-2.01%)
Sep 29, 2017 10.55 10.58 10.41 10.44 2,936,039 -0.14(-1.32%)
Sep 28, 2017 10.50 10.62 10.44 10.58 3,522,677 +0.02(+0.19%)
Sep 27, 2017 10.44 10.57 10.43 10.56 3,097,957 +0.05(+0.48%)
Sep 26, 2017 10.40 10.54 10.34 10.51 5,047,057 +0.32(+3.14%)
Sep 25, 2017 10.14 10.44 10.14 10.19 3,107,281 +0.05(+0.49%)
Sep 22, 2017 10.44 10.47 10.12 10.14 3,195,089 -0.33(-3.15%)
Sep 21, 2017 10.85 10.88 10.45 10.47 4,982,910 -0.35(-3.23%)
Sep 20, 2017 10.84 10.97 10.76 10.82 2,025,131 -0.03(-0.28%)
Sep 19, 2017 10.59 10.93 10.50 10.85 4,352,248 +0.34(+3.24%)
Sep 18, 2017 10.96 10.96 10.40 10.51 4,210,644 -0.47(-4.28%)
Sep 15, 2017 10.88 11.08 10.88 10.98 4,697,554 +0.01(+0.09%)
Sep 14, 2017 10.95 11.10 10.89 10.97 3,787,177 +0.00(+0.00%)
Sep 13, 2017 10.85 11.10 10.84 10.97 4,012,919 +0.09(+0.83%)
Sep 12, 2017 10.83 10.97 10.47 10.88 2,768,972 +0.04(+0.37%)
Sep 11, 2017 10.68 10.96 10.68 10.84 3,525,426 +0.20(+1.88%)
Sep 08, 2017 10.50 10.73 10.46 10.64 4,166,020 +0.15(+1.43%)
Sep 07, 2017 10.41 10.49 10.38 10.49 4,138,610 +0.12(+1.16%)
Sep 06, 2017 10.10 10.41 10.00 10.37 4,269,245 +0.40(+4.01%)
Sep 05, 2017 9.950 10.14 9.810 9.970 3,731,345 -0.02(-0.20%)
Sep 01, 2017 9.990 10.11 9.910 9.990 2,550,360 +0.00(+0.00%)
Aug 31, 2017 9.810 10.10 9.810 9.990 4,434,896 +0.28(+2.88%)
Aug 30, 2017 9.420 9.720 9.390 9.710 3,911,317 +0.35(+3.74%)
Aug 29, 2017 9.160 9.430 9.150 9.360 2,318,390 +0.21(+2.30%)
Aug 28, 2017 9.300 9.420 9.100 9.150 2,270,413 -0.13(-1.40%)
Aug 25, 2017 9.160 9.365 9.110 9.280 2,671,918 +0.20(+2.20%)
Aug 24, 2017 9.070 9.285 9.070 9.080 2,949,403 -0.18(-1.94%)
Aug 23, 2017 8.910 9.270 8.780 9.260 3,433,474 +0.30(+3.35%)
Aug 22, 2017 8.850 8.990 8.850 8.960 790,970 +0.15(+1.70%)
Aug 21, 2017 8.900 8.950 8.790 8.810 1,727,956 -0.05(-0.56%)
Aug 18, 2017 8.790 8.990 8.770 8.860 1,949,824 +0.07(+0.80%)
Aug 17, 2017 8.720 8.870 8.650 8.790 1,682,864 +0.03(+0.34%)
Aug 16, 2017 8.660 8.785 8.660 8.760 1,213,280 +0.11(+1.27%)
Aug 15, 2017 8.670 8.710 8.610 8.650 955,207 -0.01(-0.12%)
Aug 14, 2017 8.640 8.745 8.575 8.660 1,549,117 +0.13(+1.52%)
Aug 11, 2017 8.510 8.595 8.510 8.530 1,656,987 +0.10(+1.19%)
Aug 10, 2017 8.620 8.640 8.430 8.430 2,218,102 -0.16(-1.86%)
Aug 09, 2017 8.650 8.710 8.540 8.590 2,391,560 -0.12(-1.38%)
Aug 08, 2017 8.700 8.785 8.675 8.710 1,959,641 +0.01(+0.11%)
Aug 07, 2017 8.680 8.765 8.580 8.700 3,026,234 +0.00(+0.00%)
Aug 04, 2017 8.840 8.840 8.540 8.700 3,022,440 -0.14(-1.58%)
Aug 03, 2017 8.740 8.850 8.740 8.840 1,710,816 +0.20(+2.31%)
Aug 02, 2017 8.650 8.680 8.560 8.640 2,105,383 +0.01(+0.12%)
Aug 01, 2017 8.650 8.760 8.520 8.630 2,030,302 +0.06(+0.70%)
Jul 31, 2017 8.550 8.680 8.500 8.570 2,260,158 -0.09(-1.04%)
Jul 28, 2017 8.600 8.660 8.510 8.660 1,753,004 +0.00(+0.00%)
Jul 27, 2017 8.650 8.710 8.580 8.660 2,042,834 +0.02(+0.23%)
Jul 26, 2017 8.540 8.640 8.480 8.640 2,826,374 +0.16(+1.89%)
Jul 25, 2017 8.400 8.490 8.380 8.480 2,034,197 +0.10(+1.19%)
Jul 24, 2017 8.300 8.415 8.270 8.380 1,711,125 -0.02(-0.24%)
Jul 21, 2017 8.480 8.490 8.325 8.400 1,896,503 -0.02(-0.24%)
Jul 20, 2017 8.490 8.500 8.370 8.420 1,381,069 +0.00(+0.00%)
Jul 19, 2017 8.410 8.435 8.350 8.420 2,721,416 +0.00(+0.00%)
Jul 18, 2017 8.440 8.450 8.350 8.420 2,551,805 +0.00(+0.00%)
Jul 17, 2017 8.480 8.490 8.390 8.420 1,845,989 -0.06(-0.71%)
Jul 14, 2017 8.430 8.525 8.380 8.480 2,859,167 +0.20(+2.42%)
Jul 13, 2017 8.170 8.385 8.150 8.280 3,579,922 +0.15(+1.85%)
Jul 12, 2017 8.100 8.210 8.100 8.130 3,852,111 +0.13(+1.63%)
Jul 11, 2017 7.920 8.055 7.910 8.000 10,224,663 +0.08(+1.01%)
Jul 10, 2017 7.810 8.000 7.780 7.920 3,931,160 +0.14(+1.80%)
Jul 07, 2017 7.940 7.980 7.765 7.780 3,591,918 -0.16(-2.02%)
Jul 06, 2017 8.000 8.000 7.870 7.940 3,393,646 -0.38(-4.57%)
Jul 05, 2017 8.450 8.480 8.300 8.320 3,886,670 -0.12(-1.42%)
Jul 03, 2017 8.410 8.490 8.390 8.440 1,226,168 +0.06(+0.72%)
Jun 30, 2017 8.340 8.425 8.260 8.380 3,786,845 +0.08(+0.96%)
Jun 29, 2017 8.410 8.410 8.280 8.300 2,909,770 -0.04(-0.48%)
Jun 28, 2017 8.370 8.400 8.260 8.340 3,625,866 +0.09(+1.09%)
Jun 27, 2017 8.400 8.530 8.230 8.250 10,402,476 -0.01(-0.12%)
Jun 26, 2017 8.800 8.850 8.200 8.260 7,910,930 -0.54(-6.14%)
Jun 23, 2017 8.830 8.930 8.770 8.800 3,905,841 +0.05(+0.57%)
Jun 22, 2017 8.630 8.810 8.570 8.750 1,635,434 +0.12(+1.39%)
Jun 21, 2017 8.740 8.740 8.590 8.630 2,759,782 -0.12(-1.37%)
Jun 20, 2017 8.800 8.850 8.650 8.750 2,021,222 -0.06(-0.68%)
Jun 19, 2017 8.850 8.850 8.715 8.810 2,715,358 -0.02(-0.23%)
Jun 16, 2017 9.010 9.010 8.770 8.830 5,268,369 +0.05(+0.57%)
Jun 15, 2017 9.150 9.150 8.780 8.780 5,226,660 -0.42(-4.57%)
Jun 14, 2017 9.650 9.680 9.130 9.200 3,550,253 -0.50(-5.15%)
Jun 13, 2017 9.520 9.700 9.480 9.700 3,225,058 +0.09(+0.94%)
Jun 12, 2017 9.450 9.695 9.450 9.610 3,182,119 +0.16(+1.69%)
Jun 09, 2017 9.410 9.550 9.390 9.450 1,774,707 +0.01(+0.11%)
Jun 08, 2017 9.370 9.480 9.360 9.440 2,574,879 +0.07(+0.75%)
Jun 07, 2017 9.400 9.650 9.280 9.370 2,889,970 -0.04(-0.43%)
Jun 06, 2017 9.460 9.480 9.340 9.410 1,552,369 -0.08(-0.84%)
Jun 05, 2017 9.340 9.510 9.295 9.490 2,666,247 +0.15(+1.61%)
Jun 02, 2017 9.380 9.480 9.260 9.340 3,063,132 +0.14(+1.52%)
Jun 01, 2017 9.250 9.320 9.060 9.200 3,837,600 +0.39(+4.43%)
May 31, 2017 9.190 9.200 8.810 8.810 4,943,186 -0.36(-3.93%)
May 30, 2017 9.210 9.340 9.165 9.170 3,174,000 +0.03(+0.33%)
May 26, 2017 9.190 9.210 9.105 9.140 1,931,615 -0.01(-0.11%)
May 25, 2017 9.250 9.340 9.130 9.150 1,624,462 -0.03(-0.33%)
May 24, 2017 9.300 9.400 9.155 9.180 3,661,804 -0.31(-3.27%)
May 23, 2017 9.460 9.500 9.380 9.490 2,619,238 +0.15(+1.61%)
May 22, 2017 9.270 9.430 9.240 9.340 4,454,757 +0.07(+0.76%)
May 19, 2017 9.080 9.300 9.070 9.270 2,256,407 +0.18(+1.98%)
May 18, 2017 9.010 9.200 8.870 9.090 3,385,360 +0.04(+0.44%)
May 17, 2017 9.190 9.250 9.030 9.050 3,359,108 -0.20(-2.16%)
May 16, 2017 9.400 9.430 9.240 9.250 3,115,889 -0.22(-2.32%)
May 15, 2017 9.460 9.500 9.295 9.470 3,169,339 +0.03(+0.32%)
May 12, 2017 9.560 9.560 9.380 9.440 2,053,818 -0.02(-0.21%)
May 11, 2017 9.590 9.620 9.445 9.460 3,099,167 -0.21(-2.17%)
May 10, 2017 9.670 9.950 9.480 9.670 5,377,170 +0.23(+2.44%)
May 09, 2017 9.600 9.600 9.410 9.440 2,019,435 -0.16(-1.67%)
May 08, 2017 9.720 9.810 9.550 9.600 3,028,248 -0.12(-1.23%)
May 05, 2017 9.350 9.720 9.350 9.720 4,835,011 +0.49(+5.31%)
May 04, 2017 9.300 9.300 8.970 9.230 5,994,073 -0.07(-0.75%)
May 03, 2017 9.700 9.700 9.270 9.300 11,177,119 -0.88(-8.64%)
May 02, 2017 10.44 10.56 10.15 10.18 4,842,209 -0.22(-2.12%)
May 01, 2017 10.40 10.50 10.20 10.40 1,211,697 +0.08(+0.78%)
Apr 28, 2017 10.32 10.40 10.24 10.32 1,970,362 -0.04(-0.39%)
Apr 27, 2017 10.44 10.49 10.32 10.36 2,492,449 -0.05(-0.48%)
Apr 26, 2017 10.67 10.68 10.39 10.41 4,170,092 -0.40(-3.70%)
Apr 25, 2017 10.79 10.85 10.71 10.81 2,314,052 +0.15(+1.41%)
Apr 24, 2017 10.55 10.75 10.54 10.66 2,089,162 +0.28(+2.70%)
Apr 21, 2017 10.41 10.49 10.37 10.38 1,852,603 -0.04(-0.38%)
Apr 20, 2017 10.35 10.48 10.28 10.42 1,814,031 +0.11(+1.07%)
Apr 19, 2017 10.48 10.52 10.28 10.31 1,969,145 -0.17(-1.62%)
Apr 18, 2017 10.46 10.55 10.31 10.48 3,525,776 -0.02(-0.19%)
Apr 17, 2017 10.52 10.63 10.45 10.50 2,414,561 +0.03(+0.29%)
Apr 13, 2017 10.54 10.61 10.44 10.47 2,705,739 -0.05(-0.48%)
Apr 12, 2017 10.81 10.81 10.37 10.52 4,599,402 -0.16(-1.50%)
Apr 11, 2017 10.69 10.85 10.65 10.68 3,237,784 -0.08(-0.74%)
Apr 10, 2017 10.85 10.89 10.69 10.76 2,851,924 -0.08(-0.74%)
Apr 07, 2017 11.18 11.25 10.65 10.84 7,209,319 -0.47(-4.16%)
Apr 06, 2017 11.14 11.58 11.14 11.31 4,595,647 +0.23(+2.08%)
Apr 05, 2017 11.27 11.28 11.03 11.08 2,057,245 -0.05(-0.45%)
Apr 04, 2017 10.93 11.19 10.91 11.13 1,723,302 +0.24(+2.20%)
Apr 03, 2017 11.00 11.10 10.85 10.89 2,256,790 -0.14(-1.27%)
Mar 31, 2017 11.07 11.16 11.02 11.03 2,605,999 -0.04(-0.36%)
Mar 30, 2017 11.31 11.40 11.02 11.07 4,071,426 -0.27(-2.38%)
Mar 29, 2017 11.52 11.52 11.31 11.34 1,778,979 -0.17(-1.48%)
Mar 28, 2017 11.29 11.59 11.12 11.51 2,332,799 +0.19(+1.68%)
Mar 27, 2017 11.35 11.49 11.25 11.32 3,827,843 -0.17(-1.48%)
Mar 24, 2017 11.40 11.58 11.39 11.49 2,398,508 +0.14(+1.23%)
Mar 23, 2017 11.31 11.55 11.27 11.35 6,070,681 +0.05(+0.44%)
Mar 22, 2017 10.99 11.33 10.84 11.30 4,240,839 +0.33(+3.01%)
Mar 21, 2017 10.92 11.25 10.86 10.97 3,830,698 +0.09(+0.83%)
Mar 20, 2017 10.58 10.93 10.53 10.88 3,815,191 +0.23(+2.16%)
Mar 17, 2017 10.36 10.70 10.32 10.65 10,130,935 +0.44(+4.31%)
Mar 16, 2017 10.25 10.38 10.18 10.21 3,121,297 +0.11(+1.09%)
Mar 15, 2017 9.890 10.21 9.855 10.10 3,438,931 +0.14(+1.41%)
Mar 14, 2017 9.950 10.04 9.850 9.960 3,392,787 -0.13(-1.29%)
Mar 13, 2017 9.890 10.23 9.880 10.09 3,749,982 +0.28(+2.85%)
Mar 10, 2017 9.780 9.835 9.650 9.810 2,727,553 +0.05(+0.51%)
Mar 09, 2017 9.740 9.900 9.660 9.760 5,139,376 -0.12(-1.21%)
Mar 08, 2017 9.960 10.07 9.770 9.880 1,785,629 -0.08(-0.80%)
Mar 07, 2017 10.05 10.09 9.790 9.960 3,542,907 -0.11(-1.09%)
Mar 06, 2017 10.23 10.31 10.07 10.07 3,082,202 -0.23(-2.23%)
Mar 03, 2017 10.35 10.39 10.21 10.30 2,009,962 +0.01(+0.10%)
Mar 02, 2017 10.35 10.37 10.19 10.29 5,171,247 -0.17(-1.63%)
Mar 01, 2017 10.38 10.51 10.30 10.46 2,573,874 +0.19(+1.85%)
Feb 28, 2017 10.40 10.40 10.26 10.27 2,586,948 -0.15(-1.44%)
Feb 27, 2017 10.56 10.56 10.42 10.42 1,570,857 -0.15(-1.42%)
Feb 24, 2017 10.76 10.78 10.40 10.57 1,933,295 -0.25(-2.31%)
Feb 23, 2017 10.84 10.91 10.81 10.82 3,589,687 +0.03(+0.28%)
Feb 22, 2017 10.51 10.80 10.47 10.79 2,154,291 +0.15(+1.41%)
Feb 21, 2017 10.46 10.70 10.46 10.64 3,641,301 +0.31(+3.00%)
Feb 17, 2017 10.33 10.33 10.33 0 -0.21(-1.99%)
Feb 16, 2017 10.60 10.66 10.46 10.54 1,805,616 +0.02(+0.19%)
Feb 15, 2017 10.58 10.68 10.45 10.52 2,138,175 -0.06(-0.57%)
Feb 14, 2017 10.47 10.59 10.44 10.58 1,832,604 +0.02(+0.19%)
Feb 13, 2017 10.46 10.63 10.41 10.56 1,498,865 +0.11(+1.05%)
Feb 10, 2017 10.34 10.49 10.30 10.45 4,590,508 +0.09(+0.87%)
Feb 09, 2017 10.28 10.44 10.17 10.36 2,817,250 +0.08(+0.78%)
Feb 08, 2017 10.39 10.42 10.21 10.28 2,610,015 -0.13(-1.25%)
Feb 07, 2017 10.38 10.42 10.34 10.41 3,867,669 +0.12(+1.17%)
Feb 06, 2017 10.48 10.50 10.23 10.29 3,158,608 -0.21(-2.00%)
Feb 03, 2017 10.51 10.56 10.47 10.50 2,859,089 +0.08(+0.77%)
Feb 02, 2017 10.49 10.50 10.30 10.42 3,351,247 -0.03(-0.29%)
Feb 01, 2017 10.55 10.55 10.38 10.45 3,035,607 -0.02(-0.19%)
Jan 31, 2017 10.59 10.59 10.43 10.47 1,606,813 -0.09(-0.85%)
Jan 30, 2017 10.65 10.70 10.49 10.56 1,907,023 -0.22(-2.04%)
Jan 27, 2017 10.59 10.78 10.45 10.78 3,547,825 +0.28(+2.67%)
Jan 26, 2017 10.40 10.51 10.38 10.50 2,302,829 +0.10(+0.96%)
Jan 25, 2017 10.31 10.42 10.29 10.40 1,522,129 +0.13(+1.27%)
Jan 24, 2017 10.38 10.42 10.20 10.27 3,473,500 -0.06(-0.58%)
Jan 23, 2017 10.44 10.45 10.20 10.33 3,183,003 -0.22(-2.09%)
Jan 20, 2017 10.48 10.55 10.40 10.55 4,835,852 +0.01(+0.09%)
Jan 19, 2017 10.15 10.61 10.11 10.54 4,284,770 +0.38(+3.74%)
Jan 18, 2017 10.02 10.18 10.00 10.16 2,544,363 +0.12(+1.20%)
Jan 17, 2017 10.16 10.19 10.03 10.04 2,229,081 -0.09(-0.89%)
Jan 13, 2017 10.13 10.13 10.13 0 +0.06(+0.60%)
Jan 12, 2017 9.540 10.24 9.510 10.07 7,046,459 +0.48(+5.01%)
Jan 11, 2017 9.460 9.600 9.420 9.590 3,392,143 +0.19(+2.02%)
Jan 10, 2017 9.300 9.470 9.330 9.400 4,133,608 +0.10(+1.08%)
Jan 09, 2017 9.330 9.390 9.265 9.300 1,720,966 +0.02(+0.22%)
Jan 06, 2017 9.380 9.470 9.265 9.280 1,609,943 -0.07(-0.75%)
Jan 05, 2017 9.410 9.450 9.285 9.350 2,545,811 -0.01(-0.11%)
Jan 04, 2017 9.430 9.440 9.300 9.360 3,206,220 -0.01(-0.11%)
Jan 03, 2017 9.280 9.510 9.280 9.370 2,357,895 +0.26(+2.85%)
Dec 30, 2016 9.110 9.110 9.110 0 -0.02(-0.22%)
Dec 29, 2016 9.080 9.190 9.070 9.130 1,059,671 +0.10(+1.11%)
Dec 28, 2016 9.020 9.140 9.020 9.030 964,385 +0.01(+0.11%)
Dec 27, 2016 9.080 9.119 9.000 9.020 1,465,596 -0.02(-0.22%)
Dec 23, 2016 9.040 9.040 9.040 0 +0.01(+0.11%)
Dec 22, 2016 9.070 9.085 8.960 9.030 2,132,670 -0.09(-0.99%)
Dec 21, 2016 9.230 9.280 9.120 9.120 1,349,887 -0.10(-1.08%)
Dec 20, 2016 9.230 9.280 9.130 9.220 1,254,900 +0.05(+0.55%)
Dec 19, 2016 9.230 9.280 9.140 9.170 1,920,137 -0.01(-0.11%)
Dec 16, 2016 9.340 9.430 9.050 9.180 5,334,475 -0.09(-0.97%)
Dec 15, 2016 9.210 9.300 9.065 9.270 3,299,167 +0.08(+0.87%)
Dec 14, 2016 9.440 9.500 9.180 9.190 4,943,447 -0.45(-4.67%)
Dec 13, 2016 9.260 9.658 9.260 9.640 4,020,814 +0.35(+3.77%)
Dec 12, 2016 9.300 9.360 9.020 9.290 3,149,056 +0.27(+2.99%)
Dec 09, 2016 9.120 9.150 8.860 9.020 2,292,571 -0.04(-0.44%)
Dec 08, 2016 8.910 9.085 8.850 9.060 3,463,932 +0.22(+2.49%)
Dec 07, 2016 8.490 8.850 8.480 8.840 4,988,607 +0.34(+4.00%)
Dec 06, 2016 8.800 8.800 8.390 8.500 5,460,896 -0.33(-3.74%)
Dec 05, 2016 8.480 8.890 8.480 8.830 4,994,494 +0.28(+3.27%)
Dec 02, 2016 8.290 8.555 8.080 8.550 4,775,608 +0.29(+3.51%)
Dec 01, 2016 8.070 8.400 7.940 8.260 5,692,156 +0.43(+5.49%)
Nov 30, 2016 7.580 7.920 7.580 7.830 8,376,667 +0.42(+5.67%)
Nov 29, 2016 7.590 7.635 7.390 7.410 4,989,460 -0.22(-2.88%)
Nov 28, 2016 7.640 7.646 7.550 7.630 4,392,530 -0.03(-0.39%)
Nov 25, 2016 7.710 7.710 7.595 7.660 3,322,827 +0.00(+0.00%)
Nov 23, 2016 7.660 7.660 7.660 0 +0.35(+4.79%)
Nov 22, 2016 7.420 7.490 7.265 7.310 2,678,840 -0.02(-0.27%)
Nov 21, 2016 7.480 7.490 7.320 7.330 2,564,442 +0.11(+1.52%)
Nov 18, 2016 7.220 7.290 7.190 7.220 3,163,575 +0.08(+1.12%)
Nov 17, 2016 7.330 7.450 7.090 7.140 2,358,705 -0.10(-1.38%)
Nov 16, 2016 7.310 7.450 7.230 7.240 1,875,114 -0.06(-0.82%)
Nov 15, 2016 7.400 7.470 7.210 7.300 1,977,898 -0.04(-0.54%)
Nov 14, 2016 7.280 7.400 7.280 7.340 1,259,042 +0.02(+0.27%)
Nov 11, 2016 7.410 7.436 7.280 7.320 1,975,148 -0.14(-1.88%)
Nov 10, 2016 7.770 7.870 7.450 7.460 2,462,861 -0.33(-4.24%)
Nov 09, 2016 7.590 7.827 7.460 7.790 2,304,326 +0.31(+4.14%)
Nov 08, 2016 7.480 7.540 7.410 7.480 698,363 -0.02(-0.27%)
Nov 07, 2016 7.530 7.580 7.480 7.500 1,578,969 +0.08(+1.08%)
Nov 04, 2016 7.500 7.530 7.420 7.420 1,564,099 -0.12(-1.59%)
Nov 03, 2016 7.500 7.610 7.470 7.540 1,838,786 +0.03(+0.40%)
Nov 02, 2016 7.540 7.565 7.430 7.510 2,388,112 -0.10(-1.31%)
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.