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 (%)
Dec 31, 2013 9.742 9.679 9.679 9.679 1,731,482 +0.03(+0.28%)
Dec 30, 2013 9.585 9.679 9.585 9.652 3,121,654 +0.02(+0.23%)
Dec 27, 2013 9.558 9.630 9.473 9.630 3,175,263 +0.05(+0.51%)
Dec 26, 2013 9.522 9.589 9.492 9.581 2,160,310 +0.08(+0.85%)
Dec 24, 2013 9.509 9.525 9.464 9.500 3,059,941 +0.04(+0.38%)
Dec 23, 2013 9.446 9.549 9.348 9.464 3,468,880 +0.06(+0.62%)
Dec 20, 2013 9.361 9.471 9.337 9.406 7,187,286 +0.11(+1.15%)
Dec 19, 2013 9.209 9.325 9.164 9.299 5,732,807 +0.04(+0.39%)
Dec 18, 2013 8.999 9.263 8.990 9.263 6,469,415 +0.24(+2.63%)
Dec 17, 2013 9.124 9.151 9.021 9.026 5,409,852 -0.04(-0.40%)
Dec 16, 2013 9.052 9.151 8.959 9.061 5,489,336 +0.10(+1.15%)
Dec 13, 2013 9.026 9.057 8.945 8.959 5,542,824 -0.01(-0.15%)
Dec 12, 2013 9.048 9.115 8.950 8.972 5,667,697 -0.12(-1.33%)
Dec 11, 2013 9.200 9.276 9.084 9.093 3,661,645 -0.13(-1.41%)
Dec 10, 2013 9.124 9.299 9.120 9.223 3,989,413 +0.07(+0.78%)
Dec 09, 2013 9.133 9.281 9.093 9.151 5,005,122 +0.09(+0.99%)
Dec 06, 2013 9.030 9.169 9.021 9.061 5,007,511 +0.19(+2.17%)
Dec 05, 2013 9.052 9.129 8.822 8.869 8,623,985 -0.24(-2.60%)
Dec 04, 2013 9.254 9.276 9.061 9.106 8,836,398 -0.24(-2.54%)
Dec 03, 2013 9.379 9.384 9.283 9.343 6,380,589 -0.10(-1.04%)
Dec 02, 2013 9.406 9.531 9.388 9.442 4,229,036 +0.01(+0.09%)
Nov 29, 2013 9.231 9.513 9.115 9.433 8,334,138 +0.09(+1.01%)
Nov 27, 2013 9.263 9.339 9.218 9.339 2,927,673 -0.02(-0.19%)
Nov 26, 2013 9.236 9.464 9.182 9.357 6,376,573 +0.11(+1.16%)
Nov 25, 2013 9.397 9.410 9.243 9.249 4,496,989 -0.15(-1.62%)
Nov 22, 2013 9.393 9.495 9.379 9.402 3,299,280 -0.04(-0.38%)
Nov 21, 2013 9.433 9.518 9.361 9.437 4,776,543 +0.00(+0.05%)
Nov 20, 2013 9.554 9.643 9.419 9.433 5,474,240 -0.10(-1.03%)
Nov 19, 2013 9.576 9.674 9.348 9.531 5,329,922 -0.26(-2.65%)
Nov 18, 2013 9.845 9.970 9.724 9.791 3,697,794 -0.04(-0.41%)
Nov 15, 2013 9.822 9.916 9.737 9.831 4,325,146 +0.03(+0.27%)
Nov 14, 2013 9.777 9.858 9.701 9.804 2,952,320 +0.03(+0.32%)
Nov 13, 2013 9.567 9.829 9.558 9.773 5,387,657 +0.08(+0.78%)
Nov 12, 2013 9.791 9.907 9.697 9.697 6,048,364 -0.15(-1.54%)
Nov 11, 2013 10.01 10.02 9.845 9.849 3,237,367 -0.25(-2.48%)
Nov 08, 2013 9.992 10.10 9.894 10.10 3,592,649 +0.03(+0.31%)
Nov 07, 2013 10.14 10.15 10.05 10.07 3,381,289 -0.03(-0.27%)
Nov 06, 2013 10.11 10.27 10.02 10.10 3,713,035 -0.12(-1.18%)
Nov 05, 2013 10.24 10.31 10.18 10.22 2,028,670 -0.10(-1.00%)
Nov 04, 2013 10.44 10.45 10.22 10.32 2,562,185 -0.06(-0.60%)
Nov 01, 2013 10.14 10.39 10.14 10.38 2,125,792 +0.18(+1.75%)
Oct 31, 2013 10.18 10.29 10.09 10.20 6,794,135 -0.17(-1.68%)
Oct 30, 2013 10.41 10.48 10.24 10.38 4,907,132 -0.01(-0.13%)
Oct 29, 2013 10.49 10.56 10.39 10.39 3,578,141 -0.09(-0.85%)
Oct 28, 2013 10.45 10.51 10.34 10.48 4,348,159 +0.06(+0.56%)
Oct 25, 2013 10.39 10.47 10.34 10.42 3,870,086 -0.00(-0.04%)
Oct 24, 2013 10.44 10.50 10.37 10.43 3,518,230 +0.03(+0.26%)
Oct 23, 2013 10.55 10.59 10.37 10.40 3,092,229 -0.30(-2.84%)
Oct 22, 2013 10.64 10.77 10.60 10.70 3,613,960 +0.13(+1.27%)
Oct 21, 2013 10.53 10.59 10.44 10.57 3,498,653 -0.07(-0.67%)
Oct 18, 2013 10.56 10.68 10.56 10.64 2,379,637 +0.05(+0.46%)
Oct 17, 2013 10.45 10.59 10.37 10.59 4,634,732 +0.01(+0.08%)
Oct 16, 2013 10.59 10.69 10.47 10.58 4,515,088 +0.05(+0.51%)
Oct 15, 2013 10.45 10.55 10.44 10.53 3,198,902 +0.09(+0.86%)
Oct 14, 2013 10.34 10.47 10.27 10.44 2,212,429 +0.07(+0.69%)
Oct 11, 2013 10.35 10.42 10.26 10.37 3,002,124 -0.04(-0.43%)
Oct 10, 2013 10.31 10.47 10.23 10.41 3,330,775 +0.19(+1.84%)
Oct 09, 2013 10.15 10.25 10.11 10.22 3,086,892 +0.07(+0.66%)
Oct 08, 2013 10.41 10.41 10.14 10.16 5,355,043 -0.31(-2.95%)
Oct 07, 2013 10.24 10.51 10.21 10.47 4,285,783 +0.15(+1.47%)
Oct 04, 2013 10.18 10.31 10.18 10.31 3,421,944 +0.09(+0.92%)
Oct 03, 2013 10.14 10.26 10.07 10.22 3,152,225 +0.04(+0.44%)
Oct 02, 2013 10.00 10.20 10.00 10.18 2,864,935 -0.09(-0.87%)
Oct 01, 2013 10.04 10.29 9.992 10.27 3,988,660 +0.30(+3.05%)
Sep 30, 2013 9.867 10.10 9.809 9.961 4,058,757 -0.00(-0.04%)
Sep 27, 2013 10.05 10.10 9.952 9.965 4,807,262 -0.15(-1.50%)
Sep 26, 2013 10.14 10.20 10.05 10.12 3,334,408 -0.02(-0.22%)
Sep 25, 2013 10.03 10.14 10.01 10.14 4,450,375 +0.14(+1.39%)
Sep 24, 2013 9.867 10.07 9.827 10.00 3,642,303 +0.14(+1.45%)
Sep 23, 2013 9.871 9.912 9.809 9.858 4,013,146 -0.01(-0.14%)
Sep 20, 2013 10.03 10.16 9.840 9.871 5,059,035 -0.17(-1.69%)
Sep 19, 2013 10.07 10.14 9.970 10.04 3,161,073 -0.04(-0.40%)
Sep 18, 2013 9.813 10.08 9.777 10.08 4,065,669 +0.23(+2.36%)
Sep 17, 2013 9.782 9.880 9.688 9.849 2,930,538 +0.06(+0.64%)
Sep 16, 2013 9.889 9.943 9.683 9.786 4,164,919 +0.10(+1.06%)
Sep 13, 2013 9.536 9.715 9.527 9.683 3,298,407 +0.10(+1.03%)
Sep 12, 2013 9.692 9.724 9.558 9.585 2,345,861 -0.11(-1.11%)
Sep 11, 2013 9.607 9.695 9.491 9.692 3,250,693 +0.06(+0.65%)
Sep 10, 2013 9.679 9.688 9.563 9.630 3,790,444 -0.02(-0.23%)
Sep 09, 2013 9.616 9.666 9.491 9.652 4,349,730 +0.11(+1.17%)
Sep 06, 2013 9.576 9.751 9.540 9.540 4,323,110 +0.04(+0.47%)
Sep 05, 2013 9.231 9.545 9.200 9.495 7,563,226 +0.26(+2.86%)
Sep 04, 2013 9.223 9.240 9.108 9.231 3,136,448 +0.02(+0.24%)
Sep 03, 2013 9.375 9.410 9.133 9.209 5,606,137 -0.26(-2.74%)
Aug 30, 2013 9.294 9.487 9.263 9.469 4,393,773 +0.19(+2.03%)
Aug 29, 2013 9.433 9.433 9.231 9.281 2,548,019 -0.11(-1.19%)
Aug 28, 2013 9.334 9.455 9.285 9.393 4,474,789 -0.00(-0.05%)
Aug 27, 2013 9.352 9.437 9.276 9.397 3,900,716 -0.07(-0.71%)
Aug 26, 2013 9.419 9.513 9.330 9.464 2,401,884 +0.03(+0.28%)
Aug 23, 2013 9.285 9.473 9.223 9.437 3,724,493 +0.17(+1.83%)
Aug 22, 2013 9.272 9.325 9.240 9.267 4,149,164 +0.02(+0.19%)
Aug 21, 2013 9.330 9.343 9.151 9.249 5,852,194 -0.07(-0.72%)
Aug 20, 2013 9.084 9.330 9.003 9.316 4,651,716 +0.40(+4.47%)
Aug 19, 2013 8.985 9.003 8.914 8.918 3,726,803 -0.14(-1.53%)
Aug 16, 2013 9.017 9.057 8.932 9.057 3,259,781 +0.00(+0.00%)
Aug 15, 2013 9.057 9.097 9.008 9.057 1,908,230 -0.06(-0.69%)
Aug 14, 2013 9.196 9.245 9.097 9.120 4,085,715 -0.11(-1.21%)
Aug 13, 2013 9.052 9.231 9.044 9.231 2,515,351 +0.21(+2.28%)
Aug 12, 2013 9.026 9.146 8.976 9.026 2,941,616 -0.06(-0.69%)
Aug 09, 2013 9.102 9.227 9.061 9.088 3,274,783 -0.02(-0.20%)
Aug 08, 2013 9.146 9.146 8.936 9.106 3,546,365 +0.05(+0.59%)
Aug 07, 2013 9.012 9.113 8.981 9.052 3,362,627 +0.01(+0.15%)
Aug 06, 2013 9.017 9.133 8.887 9.039 3,924,292 +0.02(+0.25%)
Aug 05, 2013 8.824 9.030 8.824 9.017 2,513,391 +0.18(+2.03%)
Aug 02, 2013 8.771 8.894 8.699 8.838 3,831,519 +0.03(+0.30%)
Aug 01, 2013 8.811 8.900 8.797 8.811 4,185,809 +0.09(+1.03%)
Jul 31, 2013 8.775 8.869 8.694 8.721 5,601,493 -0.06(-0.71%)
Jul 30, 2013 8.900 8.927 8.715 8.784 3,557,316 -0.07(-0.76%)
Jul 29, 2013 8.891 9.008 8.833 8.851 2,665,770 -0.05(-0.55%)
Jul 26, 2013 8.967 9.010 8.878 8.900 3,798,280 -0.05(-0.55%)
Jul 25, 2013 9.075 9.155 8.873 8.950 3,931,765 -0.17(-1.86%)
Jul 24, 2013 9.164 9.187 9.057 9.120 2,367,350 -0.04(-0.39%)
Jul 23, 2013 9.120 9.245 9.075 9.155 2,742,732 +0.12(+1.34%)
Jul 22, 2013 9.021 9.070 8.990 9.035 2,571,166 +0.04(+0.50%)
Jul 19, 2013 8.976 9.066 8.936 8.990 3,060,898 +0.00(+0.00%)
Jul 18, 2013 9.124 9.129 8.976 8.990 2,622,796 -0.11(-1.23%)
Jul 17, 2013 8.891 9.106 8.891 9.102 2,870,875 +0.21(+2.42%)
Jul 16, 2013 8.981 8.981 8.851 8.887 2,558,464 -0.09(-1.05%)
Jul 15, 2013 9.075 9.088 8.941 8.981 3,841,549 +0.00(+0.00%)
Jul 12, 2013 8.726 8.981 8.726 8.981 4,441,802 +0.21(+2.45%)
Jul 11, 2013 8.699 8.820 8.672 8.766 2,873,177 +0.26(+3.11%)
Jul 10, 2013 8.435 8.569 8.390 8.502 3,833,919 +0.07(+0.80%)
Jul 09, 2013 8.515 8.533 8.413 8.435 3,373,765 -0.04(-0.48%)
Jul 08, 2013 8.493 8.560 8.448 8.475 2,280,774 -0.01(-0.16%)
Jul 05, 2013 8.480 8.574 8.328 8.489 3,092,955 +0.20(+2.43%)
Jul 03, 2013 8.422 8.422 8.265 8.287 3,997,221 -0.03(-0.38%)
Jul 02, 2013 8.413 8.524 8.301 8.319 4,189,304 -0.11(-1.33%)
Jul 01, 2013 8.502 8.542 8.314 8.430 3,347,956 -0.04(-0.53%)
Jun 28, 2013 8.260 8.507 8.126 8.475 7,355,526 +0.21(+2.49%)
Jun 27, 2013 8.122 8.372 8.122 8.269 4,915,081 +0.18(+2.27%)
Jun 26, 2013 8.055 8.184 8.010 8.086 4,136,926 +0.09(+1.18%)
Jun 25, 2013 7.974 8.046 7.902 7.992 5,091,588 +0.09(+1.13%)
Jun 24, 2013 7.835 7.983 7.813 7.902 3,723,451 -0.05(-0.67%)
Jun 21, 2013 8.077 8.086 7.862 7.956 9,709,789 +0.00(+0.00%)
Jun 20, 2013 8.247 8.256 7.956 7.956 4,763,067 -0.44(-5.27%)
Jun 19, 2013 8.596 8.609 8.399 8.399 3,007,391 -0.21(-2.39%)
Jun 18, 2013 8.515 8.645 8.466 8.605 2,459,945 +0.05(+0.63%)
Jun 17, 2013 8.627 8.694 8.507 8.551 2,828,330 +0.03(+0.31%)
Jun 14, 2013 8.310 8.542 8.310 8.524 6,227,437 +0.18(+2.14%)
Jun 13, 2013 8.095 8.354 8.064 8.345 6,280,137 +0.20(+2.42%)
Jun 12, 2013 8.153 8.198 8.104 8.149 2,863,368 +0.00(+0.00%)
Jun 11, 2013 8.077 8.256 8.001 8.149 5,207,243 -0.00(-0.05%)
Jun 10, 2013 8.533 8.533 8.055 8.153 8,729,018 -0.35(-4.11%)
Jun 07, 2013 8.323 8.538 8.180 8.502 6,434,216 +0.25(+2.98%)
Jun 06, 2013 8.198 8.337 8.166 8.256 10,380,823 +0.09(+1.04%)
Jun 05, 2013 8.444 8.502 8.160 8.171 7,269,931 -0.32(-3.74%)
Jun 04, 2013 8.708 8.721 8.475 8.489 10,774,547 -0.20(-2.27%)
Jun 03, 2013 8.605 8.712 8.502 8.686 5,031,016 +0.06(+0.73%)
May 31, 2013 8.650 8.659 8.538 8.623 6,672,907 -0.14(-1.58%)
May 30, 2013 8.659 8.809 8.592 8.762 6,024,133 +0.13(+1.50%)
May 29, 2013 8.860 8.873 8.632 8.632 4,154,793 -0.30(-3.31%)
May 28, 2013 9.115 9.129 8.905 8.927 3,571,893 -0.17(-1.82%)
May 24, 2013 9.070 9.111 8.963 9.093 2,105,945 +0.00(+0.05%)
May 23, 2013 9.164 9.164 8.967 9.088 2,499,547 -0.09(-1.02%)
May 22, 2013 9.272 9.397 9.133 9.182 4,248,452 -0.10(-1.06%)
May 21, 2013 9.137 9.308 9.115 9.281 3,758,405 +0.19(+2.07%)
May 20, 2013 9.003 9.196 8.990 9.093 2,726,229 +0.09(+1.04%)
May 17, 2013 9.061 9.061 8.835 8.999 2,892,058 -0.01(-0.15%)
May 16, 2013 9.044 9.086 8.959 9.012 3,102,895 -0.09(-0.93%)
May 15, 2013 8.780 9.097 8.780 9.097 3,415,606 +0.13(+1.40%)
May 13, 2013 8.945 9.084 8.918 8.972 2,200,106 +0.04(+0.40%)
May 10, 2013 8.976 9.079 8.867 8.936 3,085,413 -0.13(-1.43%)
May 09, 2013 8.923 9.115 8.914 9.066 3,691,863 +0.10(+1.15%)
May 08, 2013 8.842 9.032 8.833 8.963 3,486,282 +0.16(+1.78%)
May 07, 2013 8.708 8.896 8.708 8.806 2,203,964 +0.13(+1.45%)
May 06, 2013 8.809 8.838 8.633 8.680 2,832,353 -0.15(-1.65%)
May 03, 2013 8.761 8.898 8.659 8.826 4,278,262 +0.17(+1.93%)
May 02, 2013 8.732 8.787 8.620 8.659 2,397,715 -0.07(-0.83%)
May 01, 2013 8.809 8.937 8.689 8.732 3,164,133 -0.12(-1.35%)
Apr 30, 2013 8.616 8.851 8.565 8.851 5,590,392 +0.25(+2.88%)
Apr 29, 2013 8.513 8.625 8.449 8.603 3,265,025 +0.14(+1.62%)
Apr 26, 2013 8.492 8.535 8.445 8.466 2,641,711 -0.02(-0.20%)
Apr 25, 2013 8.509 8.684 8.428 8.484 4,161,413 -0.04(-0.50%)
Apr 24, 2013 8.317 8.531 8.317 8.526 3,841,086 +0.18(+2.10%)
Apr 23, 2013 8.218 8.381 8.167 8.351 2,832,800 +0.13(+1.61%)
Apr 22, 2013 8.257 8.291 8.129 8.218 5,436,810 -0.09(-1.03%)
Apr 19, 2013 8.351 8.402 8.248 8.304 2,963,907 -0.02(-0.21%)
Apr 18, 2013 8.291 8.355 8.167 8.321 2,752,437 +0.06(+0.78%)
Apr 17, 2013 8.304 8.304 8.171 8.257 3,841,177 -0.12(-1.38%)
Apr 16, 2013 8.411 8.449 8.287 8.372 5,038,543 +0.09(+1.14%)
Apr 15, 2013 8.535 8.573 8.265 8.278 6,058,318 -0.32(-3.73%)
Apr 12, 2013 8.552 8.629 8.509 8.599 4,738,480 -0.04(-0.45%)
Apr 11, 2013 8.719 8.744 8.537 8.637 3,592,321 -0.10(-1.17%)
Apr 10, 2013 8.543 8.766 8.526 8.740 5,507,241 +0.24(+2.82%)
Apr 09, 2013 8.454 8.526 8.355 8.501 4,020,182 +0.05(+0.56%)
Apr 08, 2013 8.385 8.481 8.295 8.454 4,720,486 +0.06(+0.66%)
Apr 05, 2013 8.109 8.436 8.000 8.398 7,906,374 -0.09(-1.01%)
Apr 04, 2013 8.599 8.642 8.466 8.484 7,626,016 -0.28(-3.17%)
Apr 03, 2013 8.941 8.941 8.723 8.761 3,073,108 -0.12(-1.40%)
Apr 02, 2013 8.885 8.954 8.847 8.885 2,377,114 +0.01(+0.14%)
Apr 01, 2013 8.860 8.898 8.779 8.873 1,453,494 +0.00(+0.05%)
Mar 28, 2013 8.868 8.962 8.802 8.868 3,832,667 +0.01(+0.10%)
Mar 27, 2013 8.732 8.890 8.691 8.860 5,154,435 +0.06(+0.68%)
Mar 26, 2013 8.766 8.826 8.689 8.800 3,442,783 +0.03(+0.34%)
Mar 25, 2013 8.702 8.928 8.670 8.770 5,849,816 +0.13(+1.53%)
Mar 22, 2013 8.603 8.689 8.586 8.637 4,229,054 +0.04(+0.45%)
Mar 21, 2013 8.663 8.680 8.569 8.599 4,038,826 -0.07(-0.84%)
Mar 20, 2013 8.736 8.776 8.650 8.672 4,594,725 -0.05(-0.59%)
Mar 19, 2013 8.642 8.809 8.625 8.723 5,628,159 +0.17(+2.00%)
Mar 18, 2013 8.676 8.702 8.419 8.552 9,190,153 -0.24(-2.72%)
Mar 15, 2013 8.975 8.984 8.680 8.791 7,015,596 -0.10(-1.15%)
Mar 14, 2013 9.005 9.035 8.796 8.894 7,746,167 -0.00(-0.05%)
Mar 13, 2013 9.031 9.031 8.823 8.898 4,964,649 -0.07(-0.81%)
Mar 12, 2013 9.099 9.129 8.941 8.971 5,203,846 -0.18(-1.92%)
Mar 11, 2013 9.189 9.189 9.080 9.146 2,871,678 -0.08(-0.88%)
Mar 08, 2013 9.074 9.245 9.035 9.228 3,949,022 +0.24(+2.71%)
Mar 07, 2013 9.048 9.091 8.975 8.984 3,717,703 -0.09(-0.94%)
Mar 06, 2013 9.108 9.108 8.967 9.069 3,223,224 +0.02(+0.19%)
Mar 05, 2013 8.937 9.121 8.847 9.052 4,568,109 +0.15(+1.68%)
Mar 04, 2013 8.856 8.903 8.727 8.903 4,241,846 -0.07(-0.76%)
Mar 01, 2013 8.783 8.980 8.680 8.971 5,587,450 +0.12(+1.40%)
Feb 28, 2013 8.732 8.903 8.659 8.847 8,450,272 +0.13(+1.47%)
Feb 27, 2013 8.364 8.761 8.364 8.719 5,545,148 +0.28(+3.35%)
Feb 26, 2013 8.522 8.646 8.402 8.436 5,033,405 -0.07(-0.80%)
Feb 25, 2013 8.744 8.766 8.492 8.505 5,141,869 -0.29(-3.26%)
Feb 22, 2013 8.646 8.791 8.548 8.791 6,818,869 +0.18(+2.03%)
Feb 21, 2013 8.501 8.620 8.424 8.616 7,542,594 +0.00(+0.05%)
Feb 20, 2013 8.659 8.659 8.475 8.612 9,518,036 -0.10(-1.18%)
Feb 19, 2013 8.556 8.717 8.441 8.714 6,358,388 +0.09(+1.04%)
Feb 15, 2013 8.543 8.637 8.449 8.625 4,039,441 +0.10(+1.20%)
Feb 14, 2013 8.492 8.590 8.477 8.522 3,724,995 -0.12(-1.39%)
Feb 13, 2013 8.629 8.655 8.466 8.642 4,745,940 +0.03(+0.30%)
Feb 12, 2013 8.672 8.680 8.526 8.616 4,533,352 -0.14(-1.61%)
Feb 11, 2013 8.637 8.770 8.578 8.757 6,049,287 +0.04(+0.44%)
Feb 08, 2013 8.445 8.757 8.402 8.719 4,670,392 +0.25(+2.98%)
Feb 07, 2013 8.513 8.513 8.396 8.466 3,179,243 -0.06(-0.65%)
Feb 06, 2013 8.552 8.563 8.445 8.522 5,808,651 +0.06(+0.66%)
Feb 04, 2013 8.488 8.552 8.394 8.466 5,232,639 +0.02(+0.25%)
Feb 01, 2013 8.407 8.466 8.334 8.445 7,312,139 +0.04(+0.46%)
Jan 31, 2013 8.188 8.411 8.137 8.407 9,089,462 +0.22(+2.72%)
Jan 30, 2013 8.206 8.248 8.133 8.184 4,420,947 -0.01(-0.10%)
Jan 29, 2013 8.244 8.312 8.099 8.193 6,850,111 -0.05(-0.62%)
Jan 28, 2013 8.240 8.372 8.129 8.244 5,119,944 +0.03(+0.36%)
Jan 25, 2013 8.372 8.381 8.163 8.214 5,421,799 -0.17(-1.99%)
Jan 24, 2013 8.355 8.471 8.317 8.381 7,126,186 -0.00(-0.05%)
Jan 23, 2013 8.274 8.385 8.244 8.385 4,126,895 +0.09(+1.13%)
Jan 22, 2013 8.188 8.308 8.129 8.291 4,446,532 +0.14(+1.73%)
Jan 18, 2013 8.253 8.278 8.077 8.150 3,577,625 -0.09(-1.09%)
Jan 17, 2013 8.188 8.535 8.146 8.240 9,244,566 +0.12(+1.47%)
Jan 16, 2013 8.013 8.180 7.962 8.120 5,049,336 +0.11(+1.33%)
Jan 15, 2013 8.000 8.026 7.881 8.013 3,099,142 +0.01(+0.16%)
Jan 14, 2013 8.060 8.099 7.915 8.000 4,078,022 -0.01(-0.11%)
Jan 11, 2013 8.022 8.060 7.958 8.009 2,246,189 -0.06(-0.79%)
Jan 10, 2013 8.103 8.129 7.983 8.073 3,811,479 +0.06(+0.69%)
Jan 09, 2013 8.047 8.141 8.013 8.017 3,468,782 -0.01(-0.11%)
Jan 08, 2013 8.060 8.116 7.962 8.026 2,651,508 -0.03(-0.42%)
Jan 07, 2013 8.082 8.112 8.022 8.060 2,829,421 -0.06(-0.79%)
Jan 04, 2013 8.090 8.176 8.077 8.124 2,704,071 +0.06(+0.74%)
Jan 03, 2013 8.039 8.171 8.017 8.064 2,636,255 +0.04(+0.48%)
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.