VimpelCom Shs Sponsored American Deposit Receipt Repr 1 Sh $7.96

down -0.02


22/9/2014 04:00 PM  |  NASDAQ : VIP  
Industries : Telecommunications / Wireless Communications
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIP historical data

Date Open High Low Close Volume
9/19/20148.468.467.927.987,789,681
9/18/20148.558.588.378.411,290,790
9/17/20148.498.618.408.482,746,729
9/16/20148.478.558.398.462,265,650
9/15/20148.608.658.358.381,888,812
9/12/20148.508.648.488.621,791,700
9/11/20148.718.758.548.561,546,290
9/10/20148.868.898.618.762,312,282
9/9/20148.738.958.678.852,202,009
9/8/20148.928.978.788.792,108,105
9/5/20148.999.148.968.993,008,841
9/4/20148.818.918.708.901,767,895
9/3/20148.748.838.668.753,425,275
9/2/20148.488.638.428.562,248,540
8/29/20148.858.858.488.522,145,677
8/28/20148.698.798.608.731,467,144
8/27/20148.758.928.738.892,236,691
8/26/20148.578.738.518.721,295,923
8/25/20148.578.658.578.59770,632
8/22/20148.708.708.518.57909,854
8/21/20148.668.728.628.64762,263
8/20/20148.608.668.518.62884,432
8/19/20148.558.618.518.59933,087
8/18/20148.548.628.438.591,197,625
8/15/20148.578.648.368.542,236,775
8/14/20148.348.508.348.451,067,790
8/13/20148.298.458.298.331,167,761
8/12/20148.198.318.108.301,216,578
8/11/20148.258.328.218.241,497,586
8/8/20147.938.237.908.201,946,030
8/7/20148.018.227.908.003,652,359
8/6/20148.068.297.878.201,910,413
8/5/20148.108.207.928.082,894,724
8/4/20148.148.278.058.201,945,287
8/1/20148.368.368.068.162,473,399
7/31/20148.308.408.258.341,552,955
7/30/20148.278.418.218.381,797,322
7/29/20148.328.388.168.262,271,094
7/28/20148.288.448.248.401,872,577
7/25/20148.318.408.288.331,628,160
7/24/20148.268.388.238.291,224,570
7/23/20148.148.208.028.161,197,859
7/22/20148.208.298.108.121,562,100
7/21/20148.498.508.088.113,397,091
7/18/20148.788.788.448.535,078,143
7/17/20148.718.848.598.706,431,737
7/16/20148.579.008.468.984,091,902
7/15/20148.518.648.418.441,406,538
7/14/20148.668.668.428.571,692,205
7/11/20148.748.748.578.671,343,825
7/10/20148.568.708.458.681,715,912
7/9/20148.648.778.568.691,253,653
7/8/20148.648.718.538.662,079,720
7/7/20148.788.858.598.642,554,433
7/3/20148.578.858.558.702,547,937
7/2/20148.458.588.458.56955,454
7/1/20148.408.508.338.451,203,356
6/30/20148.448.478.328.401,349,530
6/27/20148.578.578.428.51949,438
6/26/20148.568.598.388.56867,925
6/25/20148.428.658.358.513,449,073
6/24/20148.608.808.438.482,233,933
6/23/20148.608.738.418.682,598,420
6/20/20148.708.708.408.566,940,392
6/19/20148.518.728.518.613,425,849
6/18/20148.368.488.348.471,633,289
6/17/20148.268.478.198.371,865,153
6/16/20148.418.478.228.332,695,107
6/13/20148.738.738.418.442,568,142
6/12/20148.708.798.618.781,639,337
6/11/20148.908.918.678.721,449,009
6/10/20148.959.008.748.882,487,450
6/9/20148.849.208.778.934,109,453
6/6/20148.958.958.768.903,048,943
6/5/20148.648.888.578.803,529,044
6/4/20148.738.988.638.665,755,877
6/3/20148.458.458.368.391,197,848
6/2/20148.358.538.298.483,241,784
5/30/20148.518.518.208.372,407,589
5/29/20148.298.408.278.361,367,746
5/28/20148.238.418.178.302,184,384
5/27/20148.168.298.018.273,672,243
5/23/20147.948.267.938.115,304,531
5/22/20147.827.937.827.911,060,775
5/21/20147.747.957.747.901,989,790
5/20/20147.897.967.807.831,811,816
5/19/20147.757.907.687.882,445,521
5/16/20147.617.777.537.732,288,561
5/15/20147.917.947.537.594,173,838
5/14/20147.907.987.617.817,957,115
5/13/20148.348.368.188.262,192,459
5/12/20148.338.398.258.313,885,155
5/9/20148.108.308.068.221,903,417
5/8/20148.268.488.068.097,035,724
5/7/20148.208.588.208.345,862,114
5/6/20148.208.288.088.135,155,227
5/5/20148.268.277.988.063,868,315
5/2/20148.528.528.288.282,456,453
5/1/20148.398.438.348.361,093,574
4/30/20148.368.438.278.403,632,697
Trading Center