VIP: Historical Prices for VIMPEL COMMUN

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	20.21	20.80	20.21	20.66	1,469,100	20.66
19-Nov-09	20.88	21.04	19.99	20.55	3,280,800	20.55
18-Nov-09	21.53	21.77	20.77	21.03	4,541,000	21.03
17-Nov-09	22.19	22.31	21.71	22.21	3,440,300	22.21
16-Nov-09	21.21	22.55	21.20	22.47	5,896,000	22.47
13-Nov-09	20.42	20.95	20.15	20.87	3,385,700	20.87
12-Nov-09	20.46	20.90	20.30	20.53	3,120,700	20.53
11-Nov-09	20.89	21.00	20.56	20.61	2,156,400	20.61
10-Nov-09	20.64	20.97	20.39	20.58	2,250,800	20.58
9-Nov-09	19.97	21.05	19.87	20.58	3,677,100	20.58
9-Nov-09	$ 0.326 Dividend
6-Nov-09	19.58	19.78	19.19	19.52	2,064,900	19.19
5-Nov-09	19.80	19.80	19.21	19.76	2,677,100	19.43
4-Nov-09	19.08	19.57	18.96	19.18	2,615,200	18.86
3-Nov-09	18.08	18.87	17.81	18.81	2,892,900	18.50
2-Nov-09	18.24	18.99	18.01	18.45	3,678,500	18.14
30-Oct-09	18.39	18.83	17.29	17.93	7,746,100	17.63
29-Oct-09	17.08	18.89	17.08	18.76	8,155,100	18.45
28-Oct-09	17.60	17.71	16.13	16.55	10,695,400	16.27
27-Oct-09	18.89	19.16	17.63	17.98	7,006,200	17.68
26-Oct-09	19.85	20.60	18.83	18.92	4,385,400	18.60
23-Oct-09	20.66	20.90	19.80	19.84	3,747,000	19.51
22-Oct-09	20.42	20.45	19.75	20.31	2,813,200	19.97
21-Oct-09	19.96	21.05	19.81	20.39	3,927,100	20.05
20-Oct-09	20.99	21.00	20.05	20.19	3,258,500	19.85
19-Oct-09	19.92	20.85	19.92	20.81	5,397,000	20.46
16-Oct-09	19.77	19.91	19.48	19.78	3,817,900	19.45
15-Oct-09	19.92	20.06	19.41	20.05	3,901,100	19.72
14-Oct-09	19.76	20.14	19.76	20.12	8,677,300	19.78
13-Oct-09	19.77	19.95	19.11	19.31	3,621,000	18.99
12-Oct-09	19.74	19.88	19.29	19.73	3,741,300	19.40
9-Oct-09	18.47	19.56	18.36	19.35	2,980,100	19.03
8-Oct-09	19.12	19.28	18.78	18.82	4,264,700	18.51
7-Oct-09	19.15	19.46	18.41	18.52	6,174,100	18.21
6-Oct-09	19.93	19.98	19.04	19.20	10,182,800	18.88
5-Oct-09	19.21	19.90	19.20	19.70	8,575,600	19.37
2-Oct-09	17.56	18.28	17.21	17.94	4,469,900	17.64
1-Oct-09	18.62	19.07	18.09	18.09	3,648,200	17.79
30-Sep-09	18.91	19.07	18.12	18.70	6,138,600	18.39
29-Sep-09	18.36	18.74	18.04	18.65	3,532,800	18.34
28-Sep-09	17.90	18.52	17.70	18.16	2,787,200	17.86
25-Sep-09	17.28	17.90	17.26	17.70	3,383,700	17.40
24-Sep-09	18.46	18.50	17.35	17.58	6,074,500	17.29
23-Sep-09	19.08	19.08	18.06	18.41	9,205,300	18.10
22-Sep-09	17.30	19.34	17.25	19.05	9,719,400	18.73
21-Sep-09	17.01	17.32	16.66	17.05	5,651,200	16.77
18-Sep-09	17.74	18.02	17.38	17.95	3,932,200	17.65
17-Sep-09	17.66	17.91	17.33	17.65	5,475,000	17.36
16-Sep-09	17.56	17.92	17.14	17.91	3,557,300	17.61
15-Sep-09	17.49	17.99	16.90	17.37	4,685,400	17.08
14-Sep-09	17.52	17.71	17.10	17.50	3,899,400	17.21
11-Sep-09	17.48	17.92	17.25	17.92	6,784,700	17.62
10-Sep-09	16.82	17.23	16.65	17.23	2,907,500	16.94
9-Sep-09	16.87	17.30	16.62	17.11	4,477,400	16.82
8-Sep-09	17.35	17.50	16.84	16.93	6,570,500	16.65
4-Sep-09	16.10	16.50	15.75	16.45	3,891,900	16.18
3-Sep-09	15.21	16.08	14.92	15.97	4,853,600	15.70
2-Sep-09	14.56	15.10	14.51	14.89	3,610,000	14.64
1-Sep-09	15.57	15.75	14.73	14.83	5,505,800	14.58
31-Aug-09	15.37	15.60	15.20	15.44	5,429,800	15.18
28-Aug-09	15.60	16.00	15.22	15.86	3,664,700	15.60
27-Aug-09	15.64	15.80	14.56	15.26	7,077,300	15.01
26-Aug-09	14.73	15.12	14.38	15.05	4,095,400	14.80
25-Aug-09	15.22	15.37	14.89	14.91	2,835,000	14.66
24-Aug-09	14.93	15.23	14.82	15.18	3,881,200	14.93
21-Aug-09	14.16	14.80	14.15	14.73	5,017,900	14.48
20-Aug-09	14.02	14.11	13.75	13.98	2,453,500	13.75
* 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