Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 7:45AM ET - U.S. Markets open in 1 hour and 45 minutes. Dow  0.14% Nasdaq  0.00%

Rostelecom OAO (ROS)

On Nov 20: 39.30   0.00 (0.00%)

MORE ON ROS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 38.87 39.53 38.87 39.30 46,400 39.30 19-Nov-09 39.35 39.75 39.35 39.60 34,900 39.60 18-Nov-09 39.95 39.95 39.32 39.71 38,900 39.71 17-Nov-09 40.37 40.37 39.39 39.97 76,600 39.97 16-Nov-09 40.14 40.15 39.30 39.63 105,500 39.63 13-Nov-09 39.27 40.40 39.00 40.22 56,400 40.22 12-Nov-09 40.00 40.37 39.37 39.43 25,000 39.43 11-Nov-09 40.61 41.25 39.90 40.33 47,800 40.33 10-Nov-09 40.23 40.42 39.90 40.16 36,100 40.16 9-Nov-09 38.86 40.81 38.86 40.13 33,100 40.13 6-Nov-09 38.59 39.36 38.59 39.04 98,500 39.04 5-Nov-09 39.26 39.73 38.44 39.49 40,200 39.49 4-Nov-09 39.40 40.10 39.09 39.09 35,600 39.09 3-Nov-09 39.09 39.09 38.33 38.92 57,400 38.92 2-Nov-09 39.25 39.98 38.26 39.75 81,600 39.75 30-Oct-09 40.76 40.76 36.90 39.05 182,800 39.05 29-Oct-09 39.20 43.11 39.20 41.70 213,800 41.70 28-Oct-09 39.40 39.71 38.10 38.60 79,200 38.60 27-Oct-09 38.82 39.73 38.80 39.25 49,600 39.25 26-Oct-09 40.20 40.20 38.95 39.00 57,600 39.00 23-Oct-09 39.22 39.88 38.43 38.99 87,100 38.99 22-Oct-09 37.90 39.09 37.90 38.77 155,500 38.77 21-Oct-09 38.50 39.27 35.95 37.81 174,100 37.81 20-Oct-09 40.21 40.45 36.53 37.79 178,800 37.79 19-Oct-09 37.35 41.11 37.35 40.25 174,900 40.25 16-Oct-09 32.72 36.14 32.70 34.80 181,500 34.80 15-Oct-09 28.86 31.33 28.86 31.24 84,000 31.24 14-Oct-09 29.35 30.50 28.80 30.49 46,700 30.49 13-Oct-09 28.94 29.25 28.69 28.92 21,200 28.92 12-Oct-09 29.14 29.55 29.05 29.15 33,600 29.15 9-Oct-09 28.67 29.47 28.46 28.98 22,200 28.98 8-Oct-09 28.39 29.16 28.35 28.89 40,000 28.89 7-Oct-09 28.75 29.07 27.71 27.76 60,900 27.76 6-Oct-09 28.83 29.54 28.72 28.99 34,100 28.99 5-Oct-09 28.62 29.05 28.07 28.72 25,200 28.72 2-Oct-09 28.17 28.17 26.93 27.70 50,800 27.70 1-Oct-09 28.77 29.19 28.25 28.76 52,500 28.76 30-Sep-09 28.95 29.95 28.54 29.36 58,300 29.36 29-Sep-09 29.40 29.62 28.13 28.93 84,300 28.93 28-Sep-09 29.62 30.22 29.43 30.20 9,800 30.20 25-Sep-09 29.52 30.00 29.52 29.71 5,700 29.71 24-Sep-09 30.73 30.95 29.87 30.00 33,800 30.00 23-Sep-09 30.01 31.13 30.00 30.48 27,900 30.48 22-Sep-09 31.19 31.40 30.00 30.29 131,100 30.29 21-Sep-09 29.00 30.00 29.00 29.61 82,600 29.61 18-Sep-09 30.00 30.35 28.70 29.20 101,400 29.20 17-Sep-09 30.90 30.90 29.69 30.03 53,100 30.03 16-Sep-09 30.73 31.18 29.59 29.84 58,100 29.84 15-Sep-09 30.40 30.75 30.17 30.37 13,100 30.37 14-Sep-09 30.30 30.77 30.05 30.43 40,500 30.43 11-Sep-09 30.41 30.97 29.75 29.76 73,600 29.76 10-Sep-09 30.75 30.95 30.30 30.41 23,000 30.41 9-Sep-09 30.70 31.44 30.54 30.66 16,000 30.66 8-Sep-09 30.51 30.52 30.01 30.43 12,100 30.43 4-Sep-09 29.30 30.06 28.60 29.92 13,500 29.92 3-Sep-09 29.65 29.84 29.11 29.51 24,200 29.51 2-Sep-09 29.67 30.19 29.42 29.65 24,600 29.65 1-Sep-09 30.51 31.26 29.41 30.21 51,400 30.21 31-Aug-09 30.78 31.14 30.14 30.22 25,400 30.22 28-Aug-09 31.20 31.88 30.31 30.78 20,200 30.78 27-Aug-09 30.55 31.21 30.01 31.21 44,600 31.21 26-Aug-09 30.57 31.54 29.93 29.95 30,600 29.95 25-Aug-09 30.88 31.41 30.42 30.59 11,700 30.59 24-Aug-09 30.50 31.05 30.11 30.44 29,300 30.44 21-Aug-09 30.01 30.40 28.90 29.86 69,900 29.86 20-Aug-09 30.02 31.06 29.55 29.64 82,500 29.64 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions