Stock Quote for NYSE, MBT - Mobile Telesystems

MBT

MOBILE TELSYS OJSC

11/20/09 17:26

LAST: 51.22	CHANGE: 0.27	OPEN: 50.97	HIGH: 51.91	ASK: 128.00	VOLUME: 1,098,542
LAST: 51.22	CHANGE(%): 0.53	PREV: 50.95	LOW: 50.57	BID: 122.60	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	50.97	51.91	50.57	51.22	1,098,500
11/19/09	51.58	52.00	50.14	50.95	1,288,300
11/18/09	54.43	54.59	51.97	52.31	1,868,400
11/17/09	51.64	54.00	51.43	53.95	1,953,400
11/16/09	51.37	52.79	51.07	52.15	1,519,000
11/13/09	50.69	51.02	49.90	50.18	1,322,300
11/12/09	51.02	51.50	49.58	49.71	1,588,000
11/11/09	51.07	51.26	49.87	49.98	1,890,100
11/10/09	50.25	51.24	49.54	50.22	1,298,500
11/09/09	49.86	52.49	49.50	50.25	2,231,800
11/06/09	49.59	50.14	47.68	47.85	1,434,500
11/05/09	49.51	50.35	48.74	49.33	1,465,000
11/04/09	48.43	49.97	48.41	49.14	1,336,900
11/03/09	45.02	47.98	45.02	47.96	1,353,600
11/02/09	46.35	47.85	45.86	46.78	1,458,400
10/30/09	46.57	47.07	44.32	45.30	1,677,100
10/29/09	44.77	47.63	44.45	47.56	2,681,000
10/28/09	46.90	47.93	43.01	43.10	3,616,800
10/27/09	48.95	49.01	47.11	47.32	2,252,200
10/26/09	51.52	53.80	49.11	49.34	1,938,500

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist