LUKOY.PK: Historical Prices for LUKOIL CO SPONS ADR - Yahoo! Finance

MORE ON LUKOY.PK

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	58.53	59.15	58.11	59.00	188,700	59.00
24-Nov-09	60.15	60.15	58.98	60.00	181,700	60.00
23-Nov-09	61.90	61.94	60.22	60.50	274,600	60.50
20-Nov-09	59.98	60.75	59.88	60.40	128,100	60.40
19-Nov-09	62.70	62.70	61.15	62.00	81,900	62.00
18-Nov-09	63.65	63.80	62.85	63.55	66,600	63.55
17-Nov-09	61.90	62.90	61.67	62.90	75,400	62.90
16-Nov-09	61.10	62.35	61.05	62.13	182,500	62.13
13-Nov-09	58.55	59.30	58.10	59.11	125,000	59.11
12-Nov-09	59.75	60.02	58.50	58.80	97,700	58.80
11-Nov-09	61.13	61.25	59.89	60.39	58,800	60.39
10-Nov-09	59.88	61.00	59.88	60.95	116,300	60.95
9-Nov-09	60.15	61.00	59.55	61.00	321,900	61.00
6-Nov-09	57.65	57.90	56.85	56.95	195,000	56.95
5-Nov-09	57.40	59.00	57.25	58.57	249,300	58.57
4-Nov-09	59.15	59.23	56.76	58.36	200,300	58.36
3-Nov-09	56.13	57.20	55.91	56.95	188,300	56.95
2-Nov-09	57.55	58.85	57.50	58.00	78,200	58.00
30-Oct-09	60.30	60.45	57.21	57.21	213,700	57.21
29-Oct-09	60.60	61.98	60.00	61.98	48,200	61.98
28-Oct-09	60.55	60.65	58.50	58.71	241,000	58.71
27-Oct-09	62.84	63.54	61.31	63.10	160,500	63.10
26-Oct-09	65.25	66.20	63.80	63.80	72,300	63.80
23-Oct-09	66.04	66.04	64.96	65.08	118,900	65.08
22-Oct-09	65.50	66.00	64.66	65.87	261,000	65.87
21-Oct-09	64.00	66.50	64.00	65.67	181,000	65.67
20-Oct-09	66.95	66.95	65.45	65.90	82,300	65.90
19-Oct-09	66.10	67.00	66.07	66.85	67,400	66.85
16-Oct-09	65.84	67.10	65.00	65.75	480,500	65.75
15-Oct-09	65.93	67.39	65.45	67.39	208,000	67.39
14-Oct-09	65.63	66.40	65.30	66.05	138,000	66.05
13-Oct-09	63.85	66.10	63.10	64.10	356,800	64.10
12-Oct-09	66.55	66.84	65.95	66.45	127,800	66.45
9-Oct-09	63.07	64.93	62.87	64.45	275,300	64.45
8-Oct-09	59.70	61.50	59.66	61.05	159,300	61.05
7-Oct-09	57.54	57.95	56.90	57.50	131,300	57.50
6-Oct-09	55.95	56.84	55.81	56.50	109,300	56.50
5-Oct-09	54.25	55.45	54.19	54.95	142,500	54.95
2-Oct-09	53.05	54.45	52.97	54.10	72,600	54.10
1-Oct-09	56.25	56.50	55.00	55.20	118,400	55.20
30-Sep-09	54.75	55.34	54.00	54.85	131,000	54.85
29-Sep-09	54.75	55.15	54.30	54.80	74,100	54.80
28-Sep-09	52.84	54.55	52.77	54.15	64,400	54.15
25-Sep-09	52.35	53.12	52.00	52.75	103,800	52.75
24-Sep-09	54.25	54.25	52.10	52.39	282,800	52.39
23-Sep-09	55.04	55.04	53.70	53.75	134,500	53.75
22-Sep-09	55.10	55.40	54.77	55.40	164,200	55.40
21-Sep-09	53.04	53.65	52.85	53.65	61,000	53.65
18-Sep-09	55.50	55.53	54.40	55.25	113,900	55.25
17-Sep-09	54.95	55.42	54.21	54.30	200,400	54.30
16-Sep-09	56.33	56.33	54.76	55.65	125,900	55.65
15-Sep-09	54.95	55.35	54.75	54.90	113,900	54.90
14-Sep-09	53.40	54.21	53.40	54.15	24,200	54.15
11-Sep-09	54.86	54.95	53.49	53.89	134,400	53.89
10-Sep-09	53.35	54.10	52.80	54.00	48,300	54.00
9-Sep-09	52.68	53.74	52.68	53.35	149,400	53.35
8-Sep-09	50.38	50.55	50.00	50.32	136,200	50.32
4-Sep-09	47.59	48.40	47.39	48.40	94,600	48.40
3-Sep-09	49.80	49.95	46.69	49.30	68,100	49.30
2-Sep-09	48.60	49.13	48.50	49.05	146,500	49.05
1-Sep-09	49.26	50.46	48.75	49.24	206,000	49.24
31-Aug-09	50.35	50.35	49.00	49.25	704,700	49.25
28-Aug-09	51.40	51.45	50.40	50.70	100,700	50.70
27-Aug-09	49.45	50.20	48.60	49.76	446,000	49.76
26-Aug-09	50.35	50.75	49.25	50.25	203,500	50.25
25-Aug-09	52.30	53.64	51.45	51.65	162,600	51.65
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.