| AO VIMPELCOM Add to My Watchlist | (NYSE: VIP) |
| AO VIMPELCOM | 17.25 | +0.50 (+2.99%) | 5,966,789 |
| Historical Data for VIP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 17.01 | 17.50 | 16.86 | 5,966,789 | 17.25 | +0.50 +2.99% |
| 02/08/10 | 17.59 | 17.59 | 16.60 | 5,674,027 | 16.75 | -0.45 -2.62% |
| 02/05/10 | 17.45 | 17.88 | 16.28 | 6,672,882 | 17.20 | -0.29 -1.66% |
| 02/04/10 | 18.45 | 18.50 | 17.40 | 5,079,008 | 17.49 | -1.43 -7.56% |
| 02/03/10 | 19.74 | 20.11 | 18.83 | 3,030,704 | 18.92 | -0.84 -4.25% |
| 02/02/10 | 19.08 | 19.78 | 18.82 | 2,108,628 | 19.76 | +1.07 +5.72% |
| 02/01/10 | 18.33 | 19.11 | 18.27 | 2,182,333 | 18.69 | +0.55 +3.03% |
| 01/29/10 | 18.61 | 18.98 | 18.02 | 2,195,133 | 18.14 | -0.22 -1.20% |
| 01/28/10 | 18.73 | 19.25 | 18.10 | 2,465,583 | 18.36 | -0.24 -1.29% |
| 01/27/10 | 18.45 | 18.83 | 18.12 | 2,250,216 | 18.60 | -0.10 -0.53% |
| 01/26/10 | 18.56 | 19.16 | 18.42 | 1,694,478 | 18.70 | -0.35 -1.84% |
| 01/25/10 | 19.50 | 19.60 | 18.96 | 1,707,997 | 19.05 | +0.02 +0.11% |
| 01/22/10 | 18.81 | 19.50 | 18.64 | 3,652,592 | 19.03 | -0.16 -0.83% |
| 01/21/10 | 20.08 | 20.23 | 19.01 | 3,457,045 | 19.19 | -0.92 -4.57% |
| 01/20/10 | 20.44 | 20.44 | 19.70 | 2,339,219 | 20.11 | -0.49 -2.38% |
| 01/19/10 | 19.99 | 21.25 | 19.99 | 3,701,721 | 20.60 | +0.65 +3.26% |
| 01/18/10 | 19.95 | 19.95 | 19.95 | 0 | 19.95 | 0.00 0.00% |
| 01/15/10 | 20.25 | 20.53 | 19.51 | 3,736,265 | 19.95 | -0.31 -1.53% |
| 01/14/10 | 20.73 | 20.97 | 20.18 | 2,312,715 | 20.26 | -0.35 -1.70% |
| 01/13/10 | 20.50 | 20.83 | 20.00 | 3,063,186 | 20.61 | +0.04 +0.21% |
| 01/12/10 | 20.64 | 20.69 | 20.13 | 1,951,350 | 20.57 | -0.57 -2.71% |
| 01/11/10 | 20.71 | 21.30 | 20.71 | 2,827,817 | 21.14 | +0.72 +3.53% |
| 01/08/10 | 20.54 | 20.59 | 20.25 | 2,301,873 | 20.42 | -0.34 -1.64% |
| 01/07/10 | 20.31 | 20.80 | 20.17 | 1,792,645 | 20.76 | +0.25 +1.22% |
| 01/06/10 | 20.11 | 20.75 | 19.98 | 2,564,766 | 20.51 | +0.19 +0.94% |
| 01/05/10 | 19.73 | 20.68 | 19.82 | 3,462,689 | 20.32 | +0.59 +2.99% |
| 01/04/10 | 18.97 | 19.73 | 18.76 | 2,824,417 | 19.73 | +1.14 +6.13% |
| 01/01/10 | 18.59 | 18.59 | 18.59 | 0 | 18.59 | 0.00 0.00% |
| 12/31/09 | 18.80 | 18.90 | 18.54 | 629,812 | 18.59 | -0.05 -0.27% |
| 12/30/09 | 18.75 | 18.77 | 18.13 | 2,053,120 | 18.64 | -0.27 -1.43% |
| 12/29/09 | 19.51 | 19.56 | 18.91 | 2,227,785 | 18.91 | -0.49 -2.53% |
| 12/28/09 | 19.64 | 19.79 | 19.36 | 1,143,565 | 19.40 | -0.30 -1.52% |
| 12/25/09 | 19.69 | 19.88 | 19.49 | 444,955 | 19.70 | 0.00 0.00% |
| 12/24/09 | 19.69 | 19.88 | 19.49 | 444,955 | 19.70 | +0.19 +0.97% |
| 12/23/09 | 19.21 | 19.82 | 19.11 | 2,293,805 | 19.51 | +0.33 +1.72% |
| 12/22/09 | 19.42 | 19.60 | 19.10 | 1,275,688 | 19.18 | -0.12 -0.62% |
| 12/21/09 | 19.72 | 19.97 | 19.03 | 2,348,684 | 19.30 | -0.03 -0.16% |
| 12/18/09 | 19.46 | 20.06 | 19.28 | 2,694,876 | 19.33 | -0.03 -0.15% |
| 12/17/09 | 19.37 | 19.37 | 18.82 | 3,563,612 | 19.36 | +0.07 +0.36% |
| 12/16/09 | 19.56 | 19.94 | 19.20 | 3,057,105 | 19.29 | +0.27 +1.42% |
| 12/15/09 | 19.12 | 19.31 | 18.40 | 3,678,696 | 19.02 | -0.20 -1.04% |
| 12/14/09 | 19.14 | 19.29 | 19.08 | 3,552,488 | 19.22 | +1.17 +6.48% |
| 12/11/09 | 18.57 | 18.57 | 17.78 | 2,361,080 | 18.05 | -0.25 -1.37% |
| 12/10/09 | 18.12 | 18.39 | 18.01 | 2,459,533 | 18.30 | +0.48 +2.69% |
| 12/09/09 | 18.25 | 18.25 | 17.50 | 3,549,117 | 17.82 | -0.04 -0.22% |
| 12/08/09 | 18.91 | 18.97 | 17.78 | 4,268,059 | 17.86 | -1.14 -6.00% |
| 12/07/09 | 19.48 | 19.62 | 18.94 | 2,125,516 | 19.00 | -0.56 -2.86% |
| 12/04/09 | 19.57 | 20.00 | 18.95 | 3,024,709 | 19.56 | +0.41 +2.14% |
| 12/03/09 | 19.99 | 20.30 | 19.04 | 3,275,434 | 19.15 | -0.71 -3.58% |
| 12/02/09 | 19.88 | 20.23 | 19.63 | 3,059,946 | 19.86 | +0.13 +0.66% |
| \/ Download Data To Spreadsheet | ||||||
