VimpelCom Shs Sponsored American Deposit Receipt Repr 1 Sh $9.00

up +0.71


17/4/2014 08:10 PM  |  NASDAQ : VIP  
Industries : Telecommunications / Wireless Communications
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIP historical data

Date Open High Low Close Volume
4/17/20148.319.108.319.007,609,960
4/16/20148.048.328.018.293,787,230
4/15/20148.168.207.867.963,049,300
4/14/20148.168.328.168.191,475,230
4/11/20148.158.448.138.301,651,070
4/10/20148.438.538.168.222,870,110
4/9/20148.608.628.328.421,611,930
4/8/20148.348.648.348.471,721,840
4/7/20148.518.578.198.462,957,960
4/4/20149.099.238.548.553,515,870
4/3/20149.119.188.868.931,767,850
4/2/20149.029.079.009.051,595,650
4/1/20149.109.188.999.051,489,670
3/31/20149.009.138.869.031,821,140
3/28/20148.899.008.678.731,837,610
3/27/20148.869.018.758.781,300,210
3/26/20148.809.008.798.872,007,000
3/25/20148.618.808.608.652,855,030
3/24/20148.818.958.528.573,094,490
3/21/20149.139.218.808.894,714,220
3/20/20149.069.148.978.971,260,900
3/19/20149.029.148.899.062,786,380
3/18/20148.869.088.578.963,334,190
3/17/20148.768.938.688.773,046,270
3/14/20148.368.808.368.762,311,920
3/13/20148.868.928.528.543,994,930
3/12/20148.508.818.298.793,082,890
3/11/20149.159.178.848.851,585,740
3/10/20148.999.178.909.091,219,980
3/7/20149.539.538.948.993,357,960
3/6/20149.869.869.419.493,524,360
3/5/20149.809.929.729.802,463,800
3/4/20149.989.989.709.825,161,580
3/3/20149.339.669.059.653,988,560
2/28/201410.3910.4010.0010.162,204,200
2/27/201410.1710.249.9810.201,250,720
2/26/201410.0410.169.9510.071,567,020
2/25/201410.2610.3310.1110.221,526,030
2/24/201410.3510.4010.2610.331,477,640
2/21/201410.3010.4210.1910.332,036,100
2/20/201410.0310.259.9010.221,912,310
2/19/201410.1410.249.9410.002,026,670
2/18/201410.2510.2510.0310.131,081,070
2/14/20149.8010.269.7610.201,659,260
2/13/201410.0010.109.8610.042,934,970
2/12/20149.8910.039.899.981,456,840
2/11/201410.0210.029.919.982,437,880
2/10/201410.0310.119.859.982,102,370
2/7/20149.7810.189.6210.033,334,560
2/6/20149.529.679.409.601,798,010
2/5/20149.489.609.369.451,921,630
2/4/20149.529.619.479.482,471,310
2/3/20149.569.659.379.443,162,510
1/31/20149.509.779.509.692,383,470
1/30/20149.749.859.599.683,842,570
1/29/20149.8910.009.629.654,506,040
1/28/201410.9910.999.8810.1410,003,700
1/27/201411.5311.7011.3911.632,934,580
1/24/201412.3512.3511.5811.603,233,600
1/23/201412.2612.4312.2312.421,675,580
1/22/201412.3712.4512.2712.382,023,910
1/21/201412.5012.5512.3012.341,240,140
1/17/201412.3812.5012.3312.433,134,480
1/16/201412.5512.5512.3012.391,529,910
1/15/201412.5712.6212.3112.502,806,320
1/14/201412.2812.6912.1712.452,677,780
1/13/201411.9512.2511.9512.245,110,580
1/10/201412.2312.3511.9512.051,642,030
1/9/201412.3012.3111.8612.072,125,050
1/8/201412.4112.5212.3112.341,364,400
1/7/201412.3312.6312.3112.521,017,460
1/6/201412.5012.5612.3012.321,635,500
1/3/201412.6512.8512.3612.402,176,220
1/2/201412.8712.9012.6812.80919,058
12/31/201312.8813.0012.8112.94641,066
12/30/201312.8612.9112.7512.81880,457
12/27/201312.9512.9912.7612.971,040,770
12/26/201312.8412.9012.7412.80502,703
12/24/201312.8212.8312.6312.77712,663
12/23/201312.4512.8212.4312.631,773,460
12/20/201312.1112.3212.1112.303,586,410
12/19/201312.2712.3512.1212.241,219,280
12/18/201312.3812.4712.0712.342,130,210
12/17/201312.1012.4712.0812.341,426,620
12/16/201312.2012.4312.0212.271,177,920
12/13/201312.2812.3012.0712.141,333,090
12/12/201311.9512.1411.9512.081,313,070
12/11/201312.1012.1311.9611.991,683,320
12/10/201311.9512.3011.9012.042,197,200
12/9/201312.0612.1011.9011.961,812,520
12/6/201312.0512.2311.8712.062,023,150
12/5/201312.0012.0411.7311.752,770,670
12/4/201312.1712.2012.0112.062,137,460
12/3/201312.1612.3812.0712.363,408,500
12/2/201312.1312.3112.0412.241,599,420
11/29/201312.3212.3512.1812.28838,269
11/27/201312.1912.2112.1212.181,035,930
11/26/201312.0712.2511.9812.142,074,440
11/25/201312.4712.4711.9812.011,367,140
11/22/201312.3012.4012.1712.381,883,240
Trading Center