MBT: Historical Prices for MOBILE TELSYS OJSC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	50.97	51.91	50.57	51.22	1,098,600	51.22
19-Nov-09	51.58	52.00	50.14	50.95	1,288,400	50.95
18-Nov-09	54.43	54.59	51.97	52.31	1,868,500	52.31
17-Nov-09	51.64	54.00	51.43	53.95	1,953,500	53.95
16-Nov-09	51.37	52.79	51.07	52.15	1,519,100	52.15
13-Nov-09	50.69	51.02	49.90	50.18	1,322,400	50.18
12-Nov-09	51.02	51.50	49.58	49.71	1,588,100	49.71
11-Nov-09	51.07	51.26	49.87	49.98	1,890,200	49.98
10-Nov-09	50.25	51.24	49.54	50.22	1,298,600	50.22
9-Nov-09	49.86	52.49	49.50	50.25	2,231,900	50.25
6-Nov-09	49.59	50.14	47.68	47.85	1,434,600	47.85
5-Nov-09	49.51	50.35	48.74	49.33	1,465,000	49.33
4-Nov-09	48.43	49.97	48.41	49.14	1,337,000	49.14
3-Nov-09	45.02	47.98	45.02	47.96	1,353,700	47.96
2-Nov-09	46.35	47.85	45.86	46.78	1,458,500	46.78
30-Oct-09	46.57	47.07	44.32	45.30	1,676,900	45.30
29-Oct-09	44.77	47.63	44.45	47.56	2,681,100	47.56
28-Oct-09	46.90	47.93	43.01	43.10	3,616,900	43.10
27-Oct-09	48.95	49.01	47.11	47.32	2,252,300	47.32
26-Oct-09	51.52	53.80	49.11	49.34	1,938,600	49.34
23-Oct-09	54.05	54.24	51.39	51.90	1,515,200	51.90
22-Oct-09	54.40	54.91	53.15	53.70	1,026,400	53.70
21-Oct-09	52.63	55.71	51.75	54.36	2,045,100	54.36
20-Oct-09	54.33	54.56	51.42	51.56	1,720,500	51.56
19-Oct-09	53.45	54.61	52.23	54.54	1,242,000	54.54
16-Oct-09	51.91	53.17	51.85	52.59	1,178,200	52.59
15-Oct-09	52.97	52.99	52.05	52.46	1,355,800	52.46
14-Oct-09	52.60	53.75	52.03	53.46	2,729,800	53.46
13-Oct-09	50.71	51.43	49.10	51.31	2,122,200	51.31
12-Oct-09	49.30	51.39	49.26	51.26	2,393,800	51.26
9-Oct-09	48.50	49.83	48.43	49.07	1,556,500	49.07
8-Oct-09	48.44	48.58	47.97	48.31	1,787,400	48.31
7-Oct-09	48.52	49.53	46.89	47.53	1,367,100	47.53
6-Oct-09	49.60	49.97	48.06	48.90	1,457,900	48.90
5-Oct-09	46.74	49.04	46.74	48.68	2,022,900	48.68
2-Oct-09	45.93	46.15	45.14	45.33	1,675,000	45.33
1-Oct-09	48.54	49.49	46.97	47.00	2,112,700	47.00
30-Sep-09	49.96	49.96	48.06	48.27	2,239,000	48.27
29-Sep-09	45.69	49.35	45.69	49.20	1,339,500	49.20
28-Sep-09	47.13	48.24	46.06	46.86	1,086,300	46.86
25-Sep-09	45.98	47.52	45.38	46.63	672,300	46.63
24-Sep-09	49.04	49.15	46.19	46.49	1,896,200	46.49
23-Sep-09	49.96	50.00	47.67	48.27	1,707,700	48.27
22-Sep-09	47.89	49.92	47.84	49.26	1,508,600	49.26
21-Sep-09	46.99	48.17	46.31	47.05	1,267,600	47.05
18-Sep-09	48.00	48.73	46.68	48.68	1,963,300	48.68
17-Sep-09	48.68	48.91	46.90	47.35	1,687,700	47.35
16-Sep-09	48.59	50.00	48.16	49.24	1,582,800	49.24
15-Sep-09	46.91	48.66	46.91	48.55	1,269,400	48.55
14-Sep-09	47.26	47.51	46.14	46.89	1,161,000	46.89
11-Sep-09	47.77	48.64	47.06	47.70	1,066,000	47.70
10-Sep-09	47.12	47.43	46.33	47.02	1,381,200	47.02
9-Sep-09	47.78	48.16	47.13	47.82	961,100	47.82
8-Sep-09	46.90	48.27	46.83	47.89	1,404,500	47.89
4-Sep-09	45.49	46.12	44.19	46.01	1,385,500	46.01
3-Sep-09	43.32	45.11	43.16	45.11	1,865,500	45.11
2-Sep-09	42.00	42.46	41.35	42.09	907,700	42.09
1-Sep-09	43.38	44.75	41.90	42.06	1,625,600	42.06
31-Aug-09	43.23	43.46	42.44	43.38	939,200	43.38
28-Aug-09	44.95	45.41	43.90	44.53	1,071,500	44.53
27-Aug-09	44.42	44.92	42.71	43.85	726,100	43.85
26-Aug-09	43.42	43.84	42.82	43.36	1,666,400	43.36
25-Aug-09	43.37	45.23	43.37	44.29	1,235,600	44.29
24-Aug-09	45.40	45.86	44.40	44.64	1,200,900	44.64
21-Aug-09	42.49	44.58	42.35	44.58	1,754,600	44.58
20-Aug-09	42.34	42.81	41.77	42.05	946,000	42.05
* 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