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, 2020 7.430 7.660 7.365 7.600 5,799,118 +0.21(+2.84%)
Mar 30, 2020 7.370 7.450 7.290 7.390 3,140,347 +0.08(+1.09%)
Mar 27, 2020 7.290 7.475 7.210 7.310 4,984,400 -0.43(-5.56%)
Mar 26, 2020 7.130 7.775 7.070 7.740 9,247,116 +0.66(+9.32%)
Mar 25, 2020 7.000 7.340 6.770 7.080 7,257,587 +0.16(+2.31%)
Mar 24, 2020 7.020 7.130 6.870 6.920 7,919,262 +0.34(+5.17%)
Mar 23, 2020 6.700 6.770 6.445 6.580 6,448,328 +0.07(+1.08%)
Mar 20, 2020 7.220 7.220 6.480 6.510 8,127,900 -0.33(-4.82%)
Mar 19, 2020 6.600 6.900 6.325 6.840 5,680,901 +0.49(+7.72%)
Mar 18, 2020 6.440 6.780 6.200 6.350 6,129,526 -1.06(-14.30%)
Mar 17, 2020 6.990 7.460 6.810 7.410 4,048,904 +0.53(+7.70%)
Mar 16, 2020 7.010 7.330 6.760 6.880 3,810,911 -0.78(-10.18%)
Mar 13, 2020 7.650 7.770 7.270 7.660 5,251,800 +0.34(+4.64%)
Mar 12, 2020 7.500 7.710 7.230 7.320 5,722,614 -0.79(-9.74%)
Mar 11, 2020 8.090 8.210 7.890 8.110 6,919,505 -0.29(-3.45%)
Mar 10, 2020 8.740 8.800 8.100 8.400 7,208,704 +0.36(+4.48%)
Mar 09, 2020 8.160 8.500 8.020 8.040 3,290,585 -1.41(-14.92%)
Mar 06, 2020 9.420 9.490 9.350 9.450 3,643,000 -0.36(-3.67%)
Mar 05, 2020 9.910 9.995 9.720 9.810 4,440,152 -0.34(-3.35%)
Mar 04, 2020 9.940 10.19 9.870 10.15 4,336,640 +0.34(+3.47%)
Mar 03, 2020 9.920 10.19 9.760 9.810 5,856,708 -0.37(-3.63%)
Mar 02, 2020 9.700 10.19 9.700 10.18 4,351,557 +0.48(+4.95%)
Feb 28, 2020 9.470 9.735 9.380 9.700 7,012,400 -0.27(-2.71%)
Feb 27, 2020 10.03 10.16 9.835 9.970 4,177,158 -0.33(-3.20%)
Feb 26, 2020 10.31 10.50 10.26 10.30 3,810,253 +0.13(+1.28%)
Feb 25, 2020 10.44 10.49 10.13 10.17 4,163,628 -0.26(-2.49%)
Feb 24, 2020 10.37 10.49 10.32 10.43 2,328,605 -0.48(-4.40%)
Feb 21, 2020 10.88 10.97 10.78 10.91 2,157,300 +0.09(+0.83%)
Feb 20, 2020 10.99 10.99 10.77 10.82 2,710,412 -0.16(-1.46%)
Feb 19, 2020 10.88 11.00 10.86 10.98 2,680,530 +0.21(+1.95%)
Feb 18, 2020 10.61 10.80 10.58 10.77 2,688,079 +0.10(+0.94%)
Feb 14, 2020 10.70 10.77 10.64 10.67 2,364,600 +0.02(+0.19%)
Feb 13, 2020 10.62 10.70 10.60 10.65 2,364,411 -0.07(-0.65%)
Feb 12, 2020 10.63 10.79 10.63 10.72 3,423,200 +0.19(+1.80%)
Feb 11, 2020 10.46 10.56 10.39 10.53 2,391,544 +0.22(+2.13%)
Feb 10, 2020 10.28 10.36 10.26 10.31 2,241,823 -0.06(-0.58%)
Feb 07, 2020 10.32 10.41 10.28 10.37 2,265,200 -0.17(-1.61%)
Feb 06, 2020 10.42 10.55 10.37 10.54 2,903,082 +0.01(+0.09%)
Feb 05, 2020 10.62 10.62 10.49 10.53 2,310,621 +0.09(+0.86%)
Feb 04, 2020 10.53 10.55 10.43 10.44 3,559,566 +0.13(+1.26%)
Feb 03, 2020 10.31 10.38 10.25 10.31 2,687,742 +0.12(+1.18%)
Jan 31, 2020 10.30 10.32 10.09 10.19 5,614,100 -0.30(-2.86%)
Jan 30, 2020 10.34 10.50 10.34 10.49 3,246,248 +0.05(+0.48%)
Jan 29, 2020 10.42 10.49 10.38 10.44 1,472,397 +0.00(+0.00%)
Jan 28, 2020 10.40 10.46 10.35 10.44 1,892,248 +0.09(+0.87%)
Jan 27, 2020 10.47 10.48 10.24 10.35 2,754,748 -0.42(-3.90%)
Jan 24, 2020 10.67 10.82 10.67 10.77 4,937,500 +0.17(+1.60%)
Jan 23, 2020 10.67 10.68 10.50 10.60 2,617,712 -0.14(-1.30%)
Jan 22, 2020 10.71 10.76 10.70 10.74 2,618,077 +0.13(+1.23%)
Jan 21, 2020 10.51 10.67 10.49 10.61 2,777,285 +0.11(+1.05%)
Jan 17, 2020 10.40 10.51 10.37 10.50 4,068,700 +0.15(+1.45%)
Jan 16, 2020 10.26 10.40 10.24 10.35 3,253,009 +0.12(+1.17%)
Jan 15, 2020 10.25 10.34 10.16 10.23 3,751,013 -0.03(-0.29%)
Jan 14, 2020 10.32 10.40 10.15 10.26 5,692,871 -0.15(-1.44%)
Jan 13, 2020 10.30 10.49 10.29 10.41 3,873,162 +0.09(+0.87%)
Jan 10, 2020 10.46 10.61 10.29 10.32 4,221,700 -0.14(-1.34%)
Jan 09, 2020 10.46 10.63 10.44 10.46 4,959,145 -0.23(-2.15%)
Jan 08, 2020 10.50 10.74 10.45 10.69 4,527,601 +0.35(+3.38%)
Jan 07, 2020 10.37 10.43 10.33 10.34 2,447,346 -0.03(-0.29%)
Jan 06, 2020 10.34 10.41 10.33 10.37 2,062,175 +0.04(+0.39%)
Jan 03, 2020 10.32 10.35 10.24 10.33 2,846,400 +0.00(+0.00%)
Jan 02, 2020 10.17 10.33 10.16 10.33 1,597,812 +0.18(+1.77%)
Dec 31, 2019 10.15 10.18 10.10 10.15 1,289,600 -0.04(-0.39%)
Dec 30, 2019 10.27 10.29 10.16 10.19 2,716,243 -0.05(-0.49%)
Dec 27, 2019 10.26 10.29 10.20 10.24 2,161,700 +0.00(+0.00%)
Dec 26, 2019 10.20 10.24 10.17 10.24 1,162,456 +0.15(+1.49%)
Dec 24, 2019 10.06 10.11 10.02 10.09 1,120,800 +0.18(+1.82%)
Dec 23, 2019 10.13 10.13 9.900 9.910 2,687,601 -0.08(-0.80%)
Dec 20, 2019 10.00 10.03 9.940 9.990 3,141,200 +0.03(+0.30%)
Dec 19, 2019 10.00 10.01 9.900 9.960 4,061,548 +0.06(+0.61%)
Dec 18, 2019 10.00 10.05 9.850 9.900 3,173,187 +0.00(+0.00%)
Dec 17, 2019 9.820 9.950 9.800 9.900 4,623,186 +0.17(+1.75%)
Dec 16, 2019 9.750 9.800 9.700 9.730 3,084,688 +0.04(+0.41%)
Dec 13, 2019 9.600 9.700 9.575 9.690 3,647,100 +0.16(+1.68%)
Dec 12, 2019 9.700 9.700 9.490 9.530 4,173,292 +0.02(+0.21%)
Dec 11, 2019 9.540 9.560 9.470 9.510 2,401,147 +0.03(+0.32%)
Dec 10, 2019 9.440 9.570 9.410 9.480 5,602,454 +0.07(+0.74%)
Dec 09, 2019 9.460 9.460 9.370 9.410 3,293,896 +0.06(+0.64%)
Dec 06, 2019 9.480 9.480 9.320 9.350 4,097,000 -0.06(-0.64%)
Dec 05, 2019 9.520 9.520 9.390 9.410 3,374,278 +0.07(+0.75%)
Dec 04, 2019 9.480 9.480 9.330 9.340 2,820,902 -0.04(-0.43%)
Dec 03, 2019 9.400 9.440 9.280 9.380 3,694,386 -0.04(-0.42%)
Dec 02, 2019 9.440 9.520 9.420 9.420 3,413,252 -0.02(-0.21%)
Nov 29, 2019 9.410 9.450 9.380 9.440 2,528,900 +0.00(+0.00%)
Nov 27, 2019 9.450 9.540 9.435 9.440 3,115,900 +0.01(+0.11%)
Nov 26, 2019 9.520 9.550 9.390 9.430 5,681,338 -0.13(-1.36%)
Nov 25, 2019 9.630 9.670 9.510 9.560 3,199,075 +0.01(+0.10%)
Nov 22, 2019 9.630 9.700 9.510 9.550 2,500,900 -0.13(-1.34%)
Nov 21, 2019 9.560 9.680 9.510 9.680 3,436,157 +0.07(+0.73%)
Nov 20, 2019 9.490 9.630 9.490 9.610 3,894,071 +0.13(+1.37%)
Nov 19, 2019 9.530 9.690 9.470 9.480 5,185,609 +0.13(+1.39%)
Nov 18, 2019 9.340 9.350 9.270 9.350 3,199,800 -0.11(-1.16%)
Nov 15, 2019 9.380 9.550 9.355 9.460 2,770,600 +0.17(+1.83%)
Nov 14, 2019 9.330 9.370 9.210 9.290 4,353,751 -0.05(-0.54%)
Nov 13, 2019 9.230 9.370 9.230 9.340 3,152,842 +0.03(+0.32%)
Nov 12, 2019 9.440 9.480 9.245 9.310 3,330,006 -0.15(-1.59%)
Nov 11, 2019 9.380 9.460 9.310 9.460 3,624,526 +0.07(+0.75%)
Nov 08, 2019 9.420 9.490 9.320 9.390 4,201,000 -0.13(-1.37%)
Nov 07, 2019 9.330 9.580 9.310 9.520 5,724,180 +0.20(+2.15%)
Nov 06, 2019 9.140 9.320 9.110 9.320 4,724,371 +0.16(+1.75%)
Nov 05, 2019 9.140 9.200 9.110 9.160 4,750,534 -0.01(-0.11%)
Nov 04, 2019 9.200 9.260 9.160 9.170 4,154,519 +0.04(+0.44%)
Nov 01, 2019 9.000 9.155 8.970 9.130 3,673,100 +0.18(+2.01%)
Oct 31, 2019 8.920 9.000 8.850 8.950 3,598,385 -0.17(-1.86%)
Oct 30, 2019 9.040 9.120 8.990 9.120 4,082,274 +0.09(+1.00%)
Oct 29, 2019 8.930 9.050 8.930 9.030 3,371,964 +0.08(+0.89%)
Oct 28, 2019 8.820 9.050 8.820 8.950 6,369,224 +0.21(+2.40%)
Oct 25, 2019 8.640 8.770 8.640 8.740 2,661,400 +0.11(+1.27%)
Oct 24, 2019 8.540 8.760 8.500 8.630 5,652,397 +0.17(+2.01%)
Oct 23, 2019 8.350 8.460 8.350 8.460 2,048,490 +0.11(+1.32%)
Oct 22, 2019 8.360 8.505 8.330 8.350 4,853,412 +0.05(+0.60%)
Oct 21, 2019 8.340 8.360 8.260 8.300 3,351,815 +0.06(+0.73%)
Oct 18, 2019 8.320 8.380 8.240 8.240 4,373,500 +0.01(+0.12%)
Oct 17, 2019 8.290 8.340 8.180 8.230 3,339,509 +0.00(+0.00%)
Oct 16, 2019 8.320 8.350 8.210 8.230 4,674,924 -0.10(-1.20%)
Oct 15, 2019 8.240 8.380 8.215 8.330 2,958,046 +0.14(+1.71%)
Oct 14, 2019 8.290 8.320 8.150 8.190 1,925,297 -0.18(-2.15%)
Oct 11, 2019 8.300 8.410 8.280 8.370 2,516,000 +0.17(+2.07%)
Oct 10, 2019 8.090 8.280 8.090 8.200 3,602,898 -0.16(-1.91%)
Oct 09, 2019 8.280 8.380 8.170 8.360 6,907,791 +0.48(+6.09%)
Oct 08, 2019 8.060 8.060 7.870 7.880 4,288,162 -0.18(-2.23%)
Oct 07, 2019 8.120 8.140 8.050 8.060 1,347,770 -0.01(-0.12%)
Oct 04, 2019 8.040 8.130 8.020 8.070 1,695,700 +0.09(+1.13%)
Oct 03, 2019 7.960 8.020 7.925 7.980 1,391,556 +0.02(+0.25%)
Oct 02, 2019 8.000 8.040 7.895 7.960 2,643,747 -0.06(-0.75%)
Oct 01, 2019 8.140 8.140 7.960 8.020 2,321,634 -0.08(-0.99%)
Sep 30, 2019 8.190 8.190 8.040 8.100 2,375,421 -0.11(-1.34%)
Sep 27, 2019 8.200 8.245 8.130 8.210 1,460,300 +0.10(+1.23%)
Sep 26, 2019 8.250 8.280 8.110 8.110 2,065,606 -0.11(-1.34%)
Sep 25, 2019 8.170 8.250 8.100 8.220 2,384,988 +0.04(+0.49%)
Sep 24, 2019 8.390 8.410 8.170 8.180 2,825,479 -0.15(-1.80%)
Sep 23, 2019 8.380 8.415 8.314 8.330 2,424,518 -0.03(-0.36%)
Sep 20, 2019 8.380 8.485 8.345 8.360 3,049,300 +0.02(+0.24%)
Sep 19, 2019 8.460 8.490 8.330 8.340 1,284,178 -0.03(-0.36%)
Sep 18, 2019 8.350 8.460 8.340 8.370 1,554,044 +0.04(+0.48%)
Sep 17, 2019 8.300 8.350 8.270 8.330 2,191,077 -0.06(-0.72%)
Sep 16, 2019 8.300 8.420 8.235 8.390 2,983,573 +0.17(+2.07%)
Sep 13, 2019 8.280 8.300 8.200 8.220 1,229,900 +0.05(+0.61%)
Sep 12, 2019 8.200 8.305 8.120 8.170 2,893,144 -0.04(-0.49%)
Sep 11, 2019 8.170 8.305 8.135 8.210 1,636,522 +0.04(+0.49%)
Sep 10, 2019 8.230 8.250 8.120 8.170 1,694,253 -0.08(-0.97%)
Sep 09, 2019 8.240 8.300 8.210 8.250 1,682,016 +0.04(+0.49%)
Sep 06, 2019 8.260 8.300 8.160 8.210 1,586,300 -0.04(-0.48%)
Sep 05, 2019 8.330 8.380 8.150 8.250 2,428,828 +0.02(+0.24%)
Sep 04, 2019 8.200 8.270 8.180 8.230 3,100,968 +0.24(+3.00%)
Sep 03, 2019 8.010 8.020 7.920 7.990 2,062,686 -0.04(-0.50%)
Aug 30, 2019 8.040 8.075 7.985 8.030 2,542,700 +0.05(+0.63%)
Aug 29, 2019 8.020 8.020 7.900 7.980 2,426,004 -0.02(-0.25%)
Aug 28, 2019 7.860 8.060 7.850 8.000 3,090,186 +0.16(+2.04%)
Aug 27, 2019 8.050 8.050 7.820 7.840 6,581,232 -0.20(-2.49%)
Aug 26, 2019 7.930 8.070 7.900 8.040 2,597,108 +0.25(+3.21%)
Aug 23, 2019 7.740 7.865 7.710 7.790 2,373,600 -0.05(-0.64%)
Aug 22, 2019 7.790 7.890 7.760 7.840 2,085,585 +0.03(+0.38%)
Aug 21, 2019 7.730 7.840 7.700 7.810 2,733,478 +0.16(+2.09%)
Aug 20, 2019 7.600 7.720 7.500 7.650 2,538,145 +0.06(+0.79%)
Aug 19, 2019 7.670 7.670 7.550 7.590 1,949,355 -0.10(-1.30%)
Aug 16, 2019 7.540 7.720 7.535 7.690 4,386,800 +0.15(+1.99%)
Aug 15, 2019 7.670 7.810 7.510 7.540 5,111,496 -0.17(-2.20%)
Aug 14, 2019 7.810 7.810 7.710 7.710 2,768,347 -0.16(-2.03%)
Aug 13, 2019 7.800 7.930 7.765 7.870 1,856,442 +0.04(+0.58%)
Aug 12, 2019 7.810 7.855 7.805 7.825 1,471,707 -0.01(-0.19%)
Aug 09, 2019 7.870 7.920 7.810 7.840 1,367,400 -0.04(-0.51%)
Aug 08, 2019 7.950 7.970 7.860 7.880 1,932,285 -0.02(-0.25%)
Aug 07, 2019 7.820 7.940 7.810 7.900 1,878,634 +0.04(+0.51%)
Aug 06, 2019 7.920 7.950 7.830 7.860 2,519,695 +0.06(+0.77%)
Aug 05, 2019 7.930 7.950 7.760 7.800 3,762,315 -0.13(-1.64%)
Aug 02, 2019 7.970 7.990 7.920 7.930 2,960,100 -0.07(-0.88%)
Aug 01, 2019 8.250 8.280 7.980 8.000 2,976,373 -0.17(-2.08%)
Jul 31, 2019 8.400 8.420 8.110 8.170 3,289,214 -0.14(-1.68%)
Jul 30, 2019 8.420 8.475 8.280 8.310 1,769,504 +0.01(+0.12%)
Jul 29, 2019 8.370 8.380 8.260 8.300 1,986,378 -0.02(-0.24%)
Jul 26, 2019 8.380 8.420 8.300 8.320 1,317,500 -0.03(-0.36%)
Jul 25, 2019 8.470 8.470 8.350 8.350 1,913,862 -0.02(-0.24%)
Jul 24, 2019 8.450 8.480 8.370 8.370 1,910,394 -0.09(-1.06%)
Jul 23, 2019 8.400 8.505 8.385 8.460 2,756,727 +0.11(+1.32%)
Jul 22, 2019 8.360 8.425 8.340 8.350 2,025,877 +0.03(+0.36%)
Jul 19, 2019 8.490 8.500 8.320 8.320 2,062,500 -0.09(-1.07%)
Jul 18, 2019 8.480 8.490 8.360 8.410 2,324,937 -0.12(-1.41%)
Jul 17, 2019 8.590 8.590 8.480 8.530 1,747,602 -0.03(-0.35%)
Jul 16, 2019 8.600 8.640 8.530 8.560 1,130,345 -0.04(-0.47%)
Jul 15, 2019 8.680 8.740 8.600 8.600 1,324,765 -0.10(-1.15%)
Jul 12, 2019 8.630 8.710 8.530 8.700 1,384,400 +0.04(+0.46%)
Jul 11, 2019 8.660 8.720 8.560 8.660 2,174,576 +0.00(+0.00%)
Jul 10, 2019 8.660 8.680 8.600 8.660 2,197,801 +0.03(+0.35%)
Jul 09, 2019 8.460 8.650 8.460 8.630 3,901,070 +0.14(+1.65%)
Jul 08, 2019 8.480 8.570 8.440 8.490 3,264,926 -0.47(-5.25%)
Jul 05, 2019 8.950 9.020 8.890 8.960 4,627,200 -0.01(-0.11%)
Jul 03, 2019 8.940 9.020 8.900 8.970 2,152,500 +0.07(+0.79%)
Jul 02, 2019 9.160 9.160 8.820 8.900 3,902,567 -0.30(-3.26%)
Jul 01, 2019 9.410 9.460 9.160 9.200 3,687,924 -0.11(-1.18%)
Jun 28, 2019 9.430 9.460 9.260 9.310 2,493,900 -0.01(-0.11%)
Jun 27, 2019 9.490 9.490 9.270 9.320 2,879,568 -0.17(-1.79%)
Jun 26, 2019 9.330 9.630 9.290 9.490 3,959,559 +0.18(+1.93%)
Jun 25, 2019 9.240 9.335 9.180 9.310 2,322,128 +0.03(+0.32%)
Jun 24, 2019 9.180 9.290 9.100 9.280 2,880,816 +0.16(+1.75%)
Jun 21, 2019 8.900 9.140 8.890 9.120 5,977,100 +0.02(+0.22%)
Jun 20, 2019 8.950 9.100 8.944 9.100 3,486,550 +0.21(+2.36%)
Jun 19, 2019 8.710 8.900 8.690 8.890 2,549,472 +0.14(+1.60%)
Jun 18, 2019 8.530 8.780 8.520 8.750 3,459,993 +0.30(+3.55%)
Jun 17, 2019 8.530 8.570 8.440 8.450 2,155,707 -0.08(-0.94%)
Jun 14, 2019 8.400 8.555 8.398 8.530 2,537,300 +0.11(+1.31%)
Jun 13, 2019 8.350 8.480 8.330 8.420 4,275,851 +0.12(+1.45%)
Jun 12, 2019 8.470 8.470 8.280 8.300 2,108,728 -0.23(-2.70%)
Jun 11, 2019 8.330 8.550 8.320 8.530 6,181,805 +0.23(+2.77%)
Jun 10, 2019 8.170 8.320 8.130 8.300 2,338,390 +0.14(+1.72%)
Jun 07, 2019 8.040 8.190 8.020 8.160 2,160,800 +0.10(+1.24%)
Jun 06, 2019 8.050 8.145 8.010 8.060 6,772,505 +0.06(+0.75%)
Jun 05, 2019 7.940 8.020 7.890 8.000 2,419,381 +0.07(+0.88%)
Jun 04, 2019 8.020 8.035 7.880 7.930 2,469,035 -0.11(-1.37%)
Jun 03, 2019 7.790 8.040 7.780 8.040 3,202,686 +0.22(+2.81%)
May 31, 2019 7.800 7.845 7.740 7.820 1,651,600 -0.03(-0.38%)
May 30, 2019 7.850 7.950 7.825 7.850 2,419,278 +0.00(+0.00%)
May 29, 2019 7.740 7.900 7.690 7.850 3,564,567 +0.23(+3.02%)
May 28, 2019 7.920 7.930 7.620 7.620 5,720,495 -0.23(-2.93%)
May 24, 2019 8.130 8.130 7.785 7.850 3,846,600 -0.24(-2.97%)
May 23, 2019 7.870 8.150 7.790 8.090 5,800,726 +0.31(+3.98%)
May 22, 2019 7.830 7.870 7.750 7.780 3,201,568 +0.00(+0.00%)
May 21, 2019 7.800 7.810 7.735 7.780 2,677,443 +0.01(+0.13%)
May 20, 2019 7.790 7.820 7.725 7.770 2,185,366 +0.07(+0.91%)
May 17, 2019 7.760 7.780 7.695 7.700 2,922,500 +0.00(+0.00%)
May 16, 2019 7.860 7.890 7.690 7.700 2,606,970 -0.11(-1.41%)
May 15, 2019 7.780 7.880 7.750 7.810 1,589,123 +0.04(+0.51%)
May 14, 2019 7.770 7.840 7.730 7.770 1,793,856 +0.06(+0.78%)
May 13, 2019 7.750 7.790 7.690 7.710 1,788,824 -0.07(-0.90%)
May 10, 2019 7.800 7.820 7.715 7.780 1,749,600 +0.00(+0.00%)
May 09, 2019 7.820 7.820 7.585 7.780 2,567,493 -0.07(-0.89%)
May 08, 2019 7.860 7.965 7.840 7.850 2,278,117 +0.02(+0.26%)
May 07, 2019 8.020 8.030 7.780 7.830 1,975,377 -0.25(-3.09%)
May 06, 2019 7.970 8.110 7.960 8.080 1,527,368 -0.02(-0.25%)
May 03, 2019 8.050 8.145 7.995 8.100 3,931,800 +0.09(+1.12%)
May 02, 2019 7.870 8.050 7.870 8.010 2,918,870 +0.05(+0.63%)
May 01, 2019 7.910 7.970 7.840 7.960 2,665,976 +0.08(+1.02%)
Apr 30, 2019 7.830 7.920 7.800 7.880 2,046,136 +0.05(+0.64%)
Apr 29, 2019 7.870 7.905 7.810 7.830 954,213 -0.03(-0.38%)
Apr 26, 2019 7.840 7.885 7.790 7.860 1,072,700 +0.08(+1.03%)
Apr 25, 2019 7.850 7.870 7.760 7.780 2,091,141 -0.06(-0.77%)
Apr 24, 2019 8.010 8.030 7.820 7.840 2,734,006 -0.25(-3.09%)
Apr 23, 2019 8.060 8.115 8.050 8.090 2,018,871 +0.05(+0.62%)
Apr 22, 2019 8.110 8.130 8.030 8.040 1,626,662 -0.05(-0.62%)
Apr 18, 2019 8.000 8.130 7.940 8.090 3,038,200 +0.09(+1.12%)
Apr 17, 2019 8.000 8.010 7.955 8.000 2,828,955 +0.07(+0.88%)
Apr 16, 2019 8.020 8.020 7.880 7.930 3,091,061 -0.09(-1.12%)
Apr 15, 2019 8.090 8.100 7.990 8.020 2,227,969 +0.02(+0.25%)
Apr 12, 2019 8.120 8.135 7.955 8.000 2,610,100 -0.09(-1.11%)
Apr 11, 2019 8.080 8.100 8.000 8.090 2,119,993 +0.06(+0.75%)
Apr 10, 2019 7.990 8.100 7.950 8.030 2,347,318 +0.05(+0.63%)
Apr 09, 2019 8.120 8.160 7.960 7.980 4,700,323 -0.16(-1.97%)
Apr 08, 2019 8.040 8.155 7.980 8.140 2,524,108 -0.01(-0.12%)
Apr 05, 2019 8.050 8.160 8.050 8.150 2,408,700 +0.08(+0.99%)
Apr 04, 2019 7.880 8.100 7.850 8.070 2,336,212 +0.15(+1.89%)
Apr 03, 2019 7.860 7.950 7.850 7.920 2,359,008 +0.06(+0.76%)
Apr 02, 2019 7.790 7.940 7.790 7.860 2,635,140 +0.04(+0.51%)
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.