Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mobile Telesystems Public Joint Stock CO
(NY:
MBT
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 25, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2011
8.400
8.454
8.177
8.210
7,863,929
-0.12(-1.44%)
Mar 30, 2011
8.377
8.377
8.183
8.330
7,764,529
+0.20(+2.47%)
Mar 29, 2011
8.264
8.288
8.017
8.129
15,191,051
-0.18(-2.19%)
Mar 28, 2011
8.315
8.350
8.268
8.311
5,407,027
+0.01(+0.14%)
Mar 25, 2011
8.280
8.373
8.261
8.299
7,206,485
-0.01(-0.09%)
Mar 24, 2011
8.249
8.315
8.210
8.307
8,427,074
+0.14(+1.70%)
Mar 23, 2011
8.156
8.218
8.102
8.168
6,989,343
-0.03(-0.33%)
Mar 22, 2011
8.234
8.311
8.141
8.195
6,526,890
-0.06(-0.70%)
Mar 21, 2011
8.187
8.261
8.152
8.253
9,347,984
+0.14(+1.76%)
Mar 18, 2011
8.234
8.257
8.073
8.110
10,218,212
-0.03(-0.33%)
Mar 17, 2011
8.214
8.264
8.032
8.137
11,345,142
+0.12(+1.45%)
Mar 16, 2011
7.959
8.071
7.924
8.021
16,739,075
-0.01(-0.10%)
Mar 15, 2011
7.994
8.063
7.994
8.029
11,433,340
+0.01(+0.10%)
Mar 14, 2011
7.878
8.079
7.808
8.021
18,807,986
-0.08(-1.00%)
Mar 11, 2011
7.932
8.129
7.847
8.102
15,400,195
+0.25(+3.20%)
Mar 10, 2011
7.889
7.897
7.769
7.851
11,964,556
-0.09(-1.12%)
Mar 09, 2011
7.932
8.009
7.885
7.940
9,499,688
-0.01(-0.10%)
Mar 08, 2011
7.920
8.040
7.758
7.947
16,886,426
+0.13(+1.68%)
Mar 07, 2011
7.677
7.858
7.665
7.816
15,784,900
+0.18(+2.38%)
Mar 04, 2011
7.518
7.638
7.495
7.634
11,633,338
+0.18(+2.44%)
Mar 03, 2011
7.294
7.518
7.294
7.452
28,288,914
+0.26(+3.60%)
Mar 02, 2011
7.170
7.309
7.135
7.193
9,617,761
+0.05(+0.65%)
Mar 01, 2011
7.247
7.302
7.100
7.147
9,809,361
-0.14(-1.86%)
Feb 28, 2011
7.255
7.309
7.201
7.282
6,833,688
+0.09(+1.29%)
Feb 25, 2011
7.216
7.298
7.158
7.189
6,609,252
+0.03(+0.43%)
Feb 24, 2011
7.170
7.232
7.077
7.158
8,481,999
-0.03(-0.43%)
Feb 23, 2011
7.189
7.340
7.131
7.189
6,639,627
-0.08(-1.06%)
Feb 22, 2011
7.452
7.452
7.174
7.267
17,534,732
-0.22(-2.99%)
Feb 18, 2011
7.592
7.623
7.414
7.491
12,049,478
-0.06(-0.82%)
Feb 17, 2011
7.576
7.681
7.541
7.553
12,235,958
-0.07(-0.96%)
Feb 16, 2011
7.642
7.673
7.599
7.626
9,843,974
-0.02(-0.20%)
Feb 15, 2011
7.650
7.723
7.615
7.642
7,799,688
-0.05(-0.70%)
Feb 14, 2011
7.684
7.735
7.652
7.696
6,088,187
+0.05(+0.66%)
Feb 11, 2011
7.603
7.696
7.545
7.646
9,824,338
+0.00(+0.00%)
Feb 10, 2011
7.588
7.688
7.557
7.646
9,549,774
-0.01(-0.15%)
Feb 09, 2011
7.715
7.719
7.638
7.657
7,962,495
-0.09(-1.10%)
Feb 08, 2011
7.619
7.766
7.584
7.742
10,723,292
+0.14(+1.83%)
Feb 07, 2011
7.564
7.634
7.522
7.603
6,279,815
+0.06(+0.77%)
Feb 04, 2011
7.580
7.634
7.468
7.545
5,338,072
+0.01(+0.15%)
Feb 03, 2011
7.506
7.545
7.437
7.534
6,486,022
+0.02(+0.21%)
Feb 02, 2011
7.448
7.522
7.375
7.518
10,892,220
+0.09(+1.14%)
Feb 01, 2011
7.441
7.526
7.390
7.433
8,026,472
+0.04(+0.58%)
Jan 31, 2011
7.452
7.491
7.360
7.390
12,680,730
-0.05(-0.68%)
Jan 28, 2011
7.619
7.638
7.437
7.441
11,760,423
-0.19(-2.43%)
Jan 27, 2011
7.704
7.723
7.584
7.626
10,076,639
-0.07(-0.90%)
Jan 26, 2011
7.708
7.735
7.665
7.696
6,109,010
+0.06(+0.81%)
Jan 25, 2011
7.650
7.665
7.572
7.634
11,007,384
-0.00(-0.05%)
Jan 24, 2011
7.692
7.735
7.557
7.638
12,593,264
-0.09(-1.15%)
Jan 21, 2011
7.735
7.797
7.700
7.727
9,329,227
-0.04(-0.50%)
Jan 20, 2011
7.878
7.897
7.483
7.766
13,775,886
-0.18(-2.29%)
Jan 19, 2011
7.944
7.955
7.816
7.947
14,666,332
-0.03(-0.44%)
Jan 18, 2011
7.974
8.025
7.889
7.982
10,597,942
-0.00(-0.05%)
Jan 14, 2011
7.928
7.998
7.918
7.986
8,100,296
+0.02(+0.24%)
Jan 13, 2011
8.087
8.114
7.909
7.967
10,368,993
-0.04(-0.53%)
Jan 12, 2011
8.183
8.195
7.967
8.009
10,925,418
+0.03(+0.39%)
Jan 11, 2011
7.951
8.005
7.889
7.978
6,378,379
+0.10(+1.33%)
Jan 10, 2011
7.843
7.897
7.797
7.874
6,027,913
+0.01(+0.15%)
Jan 07, 2011
7.889
7.905
7.793
7.862
3,830,407
-0.02(-0.20%)
Jan 06, 2011
8.040
8.040
7.827
7.878
6,119,831
-0.13(-1.59%)
Jan 05, 2011
8.017
8.079
7.959
8.005
5,355,467
+0.00(+0.00%)
Jan 04, 2011
8.083
8.083
7.916
8.005
7,247,128
+0.00(+0.00%)
Jan 03, 2011
8.087
8.087
7.963
8.005
7,430,650
-0.07(-0.81%)
Dec 31, 2010
8.056
8.083
7.994
8.071
3,287,448
+0.07(+0.82%)
Dec 30, 2010
7.843
8.036
7.820
8.005
5,735,331
+0.20(+2.63%)
Dec 29, 2010
7.882
7.920
7.797
7.800
3,643,205
-0.09(-1.08%)
Dec 28, 2010
7.835
7.905
7.797
7.885
2,713,983
+0.04(+0.54%)
Dec 27, 2010
7.839
7.843
7.742
7.843
2,691,267
-0.02(-0.20%)
Dec 23, 2010
7.866
7.903
7.777
7.858
8,307,408
-0.06(-0.73%)
Dec 22, 2010
7.812
7.936
7.812
7.916
4,423,454
+0.10(+1.29%)
Dec 21, 2010
7.924
7.990
7.812
7.816
7,250,653
-0.03(-0.39%)
Dec 20, 2010
7.855
7.882
7.739
7.847
5,489,691
+0.08(+1.00%)
Dec 17, 2010
7.889
7.959
7.754
7.769
10,539,995
-0.14(-1.76%)
Dec 16, 2010
7.913
8.013
7.831
7.909
8,414,733
+0.04(+0.54%)
Dec 15, 2010
7.723
7.878
7.688
7.866
9,888,618
+0.13(+1.70%)
Dec 14, 2010
7.708
7.773
7.677
7.735
7,043,282
+0.07(+0.96%)
Dec 13, 2010
7.742
7.882
7.634
7.661
13,023,853
-0.05(-0.65%)
Dec 10, 2010
7.905
7.905
7.661
7.711
9,454,920
-0.14(-1.72%)
Dec 09, 2010
8.029
8.056
7.777
7.847
9,520,702
-0.14(-1.79%)
Dec 08, 2010
8.160
8.187
7.843
7.990
11,991,722
-0.21(-2.55%)
Dec 07, 2010
8.253
8.342
8.176
8.199
6,016,789
+0.03(+0.43%)
Dec 06, 2010
8.191
8.292
8.121
8.164
8,544,615
-0.07(-0.85%)
Dec 03, 2010
8.280
8.295
8.203
8.234
7,257,578
-0.12(-1.48%)
Dec 02, 2010
8.218
8.357
8.079
8.357
12,847,814
+0.20(+2.47%)
Dec 01, 2010
8.218
8.280
8.110
8.156
9,347,997
+0.05(+0.57%)
Nov 30, 2010
8.098
8.160
8.029
8.110
8,517,519
-0.12(-1.41%)
Nov 29, 2010
8.268
8.276
8.106
8.226
5,225,442
-0.07(-0.79%)
Nov 26, 2010
8.199
8.315
8.152
8.292
2,228,871
-0.03(-0.33%)
Nov 24, 2010
8.295
8.319
8.319
8.319
5,111,790
+0.19(+2.28%)
Nov 23, 2010
8.094
8.168
8.048
8.133
6,713,887
-0.11(-1.36%)
Nov 22, 2010
8.133
8.249
8.083
8.245
6,767,767
+0.02(+0.28%)
Nov 19, 2010
8.280
8.299
8.160
8.222
6,403,231
-0.08(-0.98%)
Nov 18, 2010
8.121
8.357
8.025
8.303
6,779,705
+0.22(+2.68%)
Nov 17, 2010
8.183
8.249
8.067
8.087
8,966,821
-0.05(-0.67%)
Nov 16, 2010
8.206
8.237
8.083
8.141
8,977,850
-0.14(-1.68%)
Nov 15, 2010
8.330
8.336
8.203
8.280
7,163,942
-0.05(-0.65%)
Nov 12, 2010
8.326
8.396
8.234
8.334
5,883,076
-0.08(-0.97%)
Nov 11, 2010
8.400
8.419
8.276
8.415
6,739,923
-0.07(-0.82%)
Nov 10, 2010
8.721
8.740
8.442
8.485
7,866,993
-0.23(-2.62%)
Nov 09, 2010
8.821
8.949
8.620
8.713
5,748,839
-0.08(-0.92%)
Nov 08, 2010
8.918
8.918
8.674
8.794
4,506,113
-0.21(-2.32%)
Nov 05, 2010
9.019
9.088
8.945
9.003
3,325,188
-0.02(-0.21%)
Nov 04, 2010
8.814
9.046
8.787
9.022
6,800,709
+0.34(+3.87%)
Nov 03, 2010
8.624
8.814
8.535
8.686
4,833,818
-0.01(-0.13%)
Nov 02, 2010
8.717
8.740
8.512
8.698
5,195,025
+0.07(+0.76%)
Nov 01, 2010
8.462
8.779
8.400
8.632
6,412,134
+0.26(+3.09%)
Oct 29, 2010
8.346
8.398
8.261
8.373
5,581,351
+0.05(+0.60%)
Oct 28, 2010
8.384
8.400
8.241
8.322
4,979,427
+0.09(+1.03%)
Oct 27, 2010
8.497
8.497
8.206
8.237
8,210,266
-0.17(-2.02%)
Oct 25, 2010
8.620
8.620
8.369
8.408
6,892,654
-0.10(-1.18%)
Oct 22, 2010
8.632
8.690
8.423
8.508
5,970,496
-0.12(-1.43%)
Oct 21, 2010
8.655
8.701
8.527
8.632
4,887,718
+0.05(+0.59%)
Oct 20, 2010
8.601
8.616
8.431
8.582
6,726,720
-0.03(-0.31%)
Oct 19, 2010
8.767
8.829
8.570
8.609
5,045,990
-0.31(-3.51%)
Oct 18, 2010
8.856
8.926
8.794
8.922
5,049,090
+0.01(+0.13%)
Oct 15, 2010
9.084
9.092
8.821
8.910
7,689,690
-0.01(-0.13%)
Oct 14, 2010
8.930
8.980
8.879
8.922
6,158,183
-0.02(-0.26%)
Oct 13, 2010
8.663
8.968
8.663
8.945
7,247,090
+0.30(+3.44%)
Oct 12, 2010
8.818
8.821
8.605
8.647
7,678,118
-0.23(-2.61%)
Oct 11, 2010
8.759
8.887
8.752
8.879
3,262,170
+0.14(+1.64%)
Oct 08, 2010
8.736
8.829
8.686
8.736
6,000,535
-0.03(-0.35%)
Oct 07, 2010
8.856
8.910
8.729
8.767
4,820,917
-0.10(-1.18%)
Oct 06, 2010
8.845
8.876
8.543
8.872
8,173,799
+0.07(+0.84%)
Oct 05, 2010
8.671
8.825
8.620
8.798
7,340,955
+0.17(+2.02%)
Oct 04, 2010
8.396
8.678
8.396
8.624
9,976,389
+0.26(+3.15%)
Oct 01, 2010
8.361
8.547
8.272
8.361
7,070,751
+0.15(+1.84%)
Sep 30, 2010
8.137
8.230
8.090
8.210
7,715,529
+0.08(+1.00%)
Sep 29, 2010
8.067
8.214
7.963
8.129
6,339,143
+0.07(+0.91%)
Sep 28, 2010
7.955
8.098
7.928
8.056
6,829,380
+0.05(+0.63%)
Sep 27, 2010
8.106
8.106
7.909
8.005
6,553,154
-0.15(-1.80%)
Sep 24, 2010
7.982
8.152
7.924
8.152
8,240,473
+0.25(+3.13%)
Sep 23, 2010
7.831
7.936
7.777
7.905
6,093,361
+0.02(+0.23%)
Sep 22, 2010
7.816
7.978
7.816
7.887
5,728,176
+0.06(+0.71%)
Sep 21, 2010
7.994
8.067
7.727
7.831
7,044,213
-0.21(-2.60%)
Sep 20, 2010
7.797
8.040
7.797
8.040
12,527,854
+0.34(+4.42%)
Sep 17, 2010
7.700
8.121
7.700
7.700
15,837,192
-0.71(-8.42%)
Sep 15, 2010
8.408
8.435
8.276
8.408
8,961,373
-0.02(-0.28%)
Sep 14, 2010
8.338
8.458
8.276
8.431
7,902,927
+0.09(+1.11%)
Sep 13, 2010
8.334
8.369
8.264
8.338
8,557,198
+0.16(+1.94%)
Sep 10, 2010
8.199
8.237
8.156
8.179
4,056,643
+0.05(+0.62%)
Sep 09, 2010
8.156
8.160
7.936
8.129
5,130,071
+0.06(+0.77%)
Sep 08, 2010
8.160
8.245
8.029
8.067
5,113,336
-0.02(-0.29%)
Sep 07, 2010
8.021
8.214
8.013
8.090
7,084
-0.21(-2.56%)
Sep 03, 2010
8.380
8.384
8.199
8.303
5,354,743
+0.11(+1.32%)
Sep 02, 2010
8.137
8.284
8.137
8.195
468
+0.02(+0.19%)
Sep 01, 2010
8.222
8.330
8.102
8.179
7,924,009
+0.13(+1.63%)
Aug 31, 2010
8.017
8.133
7.920
8.048
119,720
+0.03(+0.39%)
Aug 30, 2010
8.125
8.125
7.982
8.017
3,683,458
-0.07(-0.91%)
Aug 27, 2010
8.090
8.466
8.075
8.090
6,421,704
-0.04(-0.48%)
Aug 26, 2010
8.114
8.334
7.932
8.129
4,862,654
-0.16(-1.96%)
Aug 25, 2010
8.168
8.322
8.063
8.292
3,222,347
+0.02(+0.19%)
Aug 24, 2010
8.388
8.466
8.272
8.276
4,357,590
-0.29(-3.43%)
Aug 23, 2010
8.578
8.659
8.497
8.570
3,561,182
+0.09(+1.09%)
Aug 20, 2010
8.373
8.481
8.299
8.477
3,211,476
+0.03(+0.37%)
Aug 19, 2010
8.504
8.636
8.369
8.446
3,619,096
-0.06(-0.73%)
Aug 18, 2010
8.527
8.632
8.462
8.508
4,209,938
-0.08(-0.95%)
Aug 17, 2010
8.721
8.740
8.504
8.589
3,484,996
-0.07(-0.80%)
Aug 16, 2010
8.346
8.678
8.303
8.659
5,079,191
+0.34(+4.09%)
Aug 13, 2010
8.319
8.477
8.288
8.319
5,506,349
-0.22(-2.54%)
Aug 12, 2010
8.237
8.539
8.199
8.535
4,869,121
+0.20(+2.41%)
Aug 11, 2010
8.384
8.435
8.303
8.334
3,850,881
-0.28(-3.28%)
Aug 10, 2010
8.582
8.640
8.415
8.616
1,292
-0.08(-0.93%)
Aug 09, 2010
8.763
8.810
8.640
8.698
2,381,785
+0.04(+0.45%)
Aug 06, 2010
8.659
8.779
8.585
8.659
3,498,452
-0.16(-1.80%)
Aug 05, 2010
8.261
8.856
8.261
8.818
3,795,375
+0.16(+1.83%)
Aug 04, 2010
8.701
8.701
8.531
8.659
5,446,752
-0.10(-1.10%)
Aug 03, 2010
8.759
8.941
8.674
8.756
4,727,385
-0.18(-2.03%)
Aug 02, 2010
8.787
8.964
8.690
8.937
5,235,723
+0.35(+4.10%)
Jul 30, 2010
8.585
8.620
8.384
8.585
3,876,723
+0.09(+1.05%)
Jul 29, 2010
8.628
8.632
8.400
8.497
3,615,633
-0.05(-0.54%)
Jul 28, 2010
8.493
8.713
8.469
8.543
5,157,483
+0.00(+0.00%)
Jul 27, 2010
8.717
8.825
8.498
8.543
5,141,117
-0.08(-0.94%)
Jul 26, 2010
8.485
8.628
8.419
8.624
4,471,601
+0.14(+1.69%)
Jul 23, 2010
8.427
8.485
8.264
8.481
4,057,944
+0.15(+1.85%)
Jul 22, 2010
8.361
8.462
8.292
8.327
6,944,951
+0.06(+0.71%)
Jul 21, 2010
8.098
8.353
8.060
8.268
6,652,010
+0.32(+4.04%)
Jul 20, 2010
7.812
8.017
7.789
7.947
5,468,653
-0.03(-0.39%)
Jul 19, 2010
7.866
8.005
7.804
7.978
3,934,114
+0.11(+1.38%)
Jul 16, 2010
7.870
8.110
7.831
7.870
5,637,812
-0.29(-3.55%)
Jul 15, 2010
8.002
8.206
8.002
8.160
3,978,933
-0.00(-0.05%)
Jul 14, 2010
8.067
8.187
8.044
8.164
4,878,094
+0.10(+1.20%)
Jul 13, 2010
8.021
8.110
7.994
8.067
4,877,282
+0.19(+2.41%)
Jul 12, 2010
7.905
7.998
7.797
7.878
4,012,566
-0.08(-1.02%)
Jul 09, 2010
7.959
7.982
7.754
7.959
3,422,940
+0.07(+0.93%)
Jul 08, 2010
8.021
8.048
7.870
7.885
7,677,663
+0.00(+0.05%)
Jul 07, 2010
7.592
7.889
7.468
7.882
5,046,613
+0.35(+4.62%)
Jul 06, 2010
7.526
7.731
7.464
7.534
4,437
+0.09(+1.19%)
Jul 02, 2010
7.445
7.518
7.321
7.445
3,761,644
+0.02(+0.21%)
Jul 01, 2010
7.375
7.448
7.251
7.429
7,748,588
+0.02(+0.26%)
Jun 30, 2010
7.445
7.530
7.367
7.410
749
-0.12(-1.54%)
Jun 29, 2010
7.526
7.704
7.483
7.526
1,292
-0.41(-5.21%)
Jun 25, 2010
7.940
7.971
7.789
7.940
5,481,125
+0.12(+1.53%)
Jun 24, 2010
7.839
7.932
7.746
7.820
5,928,661
-0.00(-0.05%)
Jun 23, 2010
7.715
7.874
7.715
7.824
4,959,225
+0.14(+1.76%)
Jun 22, 2010
7.812
7.851
7.673
7.688
5,065,249
-0.14(-1.78%)
Jun 21, 2010
7.909
8.083
7.793
7.827
4,964,673
+0.05(+0.70%)
Jun 18, 2010
7.773
7.851
7.692
7.773
4,586,370
+0.02(+0.25%)
Jun 17, 2010
7.944
7.974
7.661
7.754
3,227
-0.15(-1.96%)
Jun 16, 2010
7.692
7.967
7.692
7.909
5,002,484
+0.08(+1.04%)
Jun 15, 2010
7.557
7.858
7.499
7.827
7,229,250
+0.35(+4.65%)
Jun 14, 2010
7.429
7.688
7.429
7.479
6,751,076
+0.05(+0.73%)
Jun 11, 2010
7.305
7.433
7.197
7.425
5,690,486
+0.08(+1.11%)
Jun 10, 2010
7.425
7.476
7.240
7.344
11,917,663
+0.18(+2.48%)
Jun 09, 2010
7.309
7.428
7.135
7.166
8,263,090
-0.02(-0.32%)
Jun 08, 2010
7.321
7.425
7.000
7.189
81,187
-0.09(-1.27%)
Jun 07, 2010
7.464
7.499
7.244
7.282
5,709,887
-0.17(-2.23%)
Jun 04, 2010
7.448
7.781
7.375
7.448
7,445,232
-0.35(-4.51%)
Jun 03, 2010
7.739
7.847
7.677
7.800
5,263,993
+0.10(+1.26%)
Jun 02, 2010
7.398
7.708
7.363
7.704
115,950
+0.41(+5.56%)
Jun 01, 2010
7.348
7.626
7.298
7.298
6,173,313
-0.14(-1.87%)
May 28, 2010
7.437
7.665
7.360
7.437
9,840,352
-0.30(-3.85%)
May 27, 2010
7.425
7.735
7.418
7.735
7,183,219
+0.39(+5.37%)
May 26, 2010
7.510
7.623
7.209
7.340
13,756,720
+0.11(+1.55%)
May 25, 2010
7.027
7.232
6.799
7.228
4,654
-0.04(-0.59%)
May 24, 2010
7.383
7.383
7.216
7.271
7,154,044
-0.12(-1.67%)
May 21, 2010
7.112
7.406
6.992
7.394
10,715,728
+0.27(+3.74%)
May 20, 2010
7.116
7.263
7.081
7.127
11,763,353
-0.22(-3.05%)
May 19, 2010
7.336
7.418
7.097
7.352
8,672,877
-0.07(-0.99%)
May 18, 2010
7.518
7.719
7.371
7.425
11,906,126
-0.25(-3.27%)
May 17, 2010
7.839
7.905
7.503
7.677
4,238,001
-0.13(-1.64%)
May 14, 2010
7.804
7.885
7.646
7.804
5,176,486
-0.05(-0.64%)
May 13, 2010
8.029
8.106
7.855
7.855
7,998,567
-0.23(-2.87%)
May 12, 2010
8.090
8.191
8.040
8.087
10,649,864
+0.10(+1.26%)
May 11, 2010
8.145
8.148
7.986
7.986
11,541,148
-0.31(-3.77%)
May 10, 2010
8.206
8.315
8.191
8.299
9,950,872
+0.74(+9.77%)
May 07, 2010
7.244
7.684
7.069
7.561
14,053,222
-0.10(-1.26%)
May 06, 2010
7.889
8.218
7.274
7.657
10,862,959
-0.44(-5.40%)
May 05, 2010
8.060
8.156
8.025
8.094
9,044,172
-0.37(-4.39%)
May 04, 2010
8.632
8.632
8.361
8.466
8,076,204
-0.28(-3.23%)
May 03, 2010
8.539
8.837
8.539
8.748
4,373,226
-12.62(-59.06%)
Apr 30, 2010
21.64
21.80
21.30
21.37
19,222,564
-0.25(-1.16%)
Apr 29, 2010
21.65
21.77
21.32
21.62
3,284,850
-0.10(-0.46%)
Apr 28, 2010
22.19
22.22
21.61
21.72
2,799,174
-0.09(-0.39%)
Apr 27, 2010
22.03
22.52
21.77
21.80
2,511,011
-0.56(-2.49%)
Apr 26, 2010
22.14
22.43
21.75
22.36
2,817,447
+0.16(+0.71%)
Apr 23, 2010
21.97
22.23
21.68
22.20
2,772,468
+0.36(+1.66%)
Apr 22, 2010
21.69
21.88
21.43
21.84
2,455,828
-0.10(-0.46%)
Apr 21, 2010
22.08
22.14
21.60
21.94
5,284,679
-0.20(-0.89%)
Apr 20, 2010
22.06
22.22
22.01
22.14
2,290,270
+0.27(+1.22%)
Apr 19, 2010
21.72
22.06
21.48
21.87
2,811,358
-0.24(-1.07%)
Apr 16, 2010
22.49
22.57
21.72
22.11
6,340,420
-0.67(-2.92%)
Apr 15, 2010
22.55
22.79
22.55
22.77
2,774,847
+0.07(+0.31%)
Apr 14, 2010
22.64
22.74
22.48
22.70
2,308,732
+0.26(+1.17%)
Apr 13, 2010
22.06
22.51
21.80
22.44
3,342,458
+0.38(+1.70%)
Apr 12, 2010
22.14
22.40
21.90
22.06
4,851,750
-0.08(-0.37%)
Apr 09, 2010
22.31
22.38
21.88
22.14
3,439,483
-0.01(-0.05%)
Apr 08, 2010
21.92
22.36
21.70
22.16
4,866,887
+0.23(+1.06%)
Apr 07, 2010
22.27
22.28
21.82
21.92
3,134,604
-0.31(-1.39%)
Apr 06, 2010
22.10
22.31
21.83
22.23
3,028,779
-0.18(-0.79%)
Apr 05, 2010
22.35
22.48
22.13
22.41
1,069,207
+0.23(+1.05%)
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
.