Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/18/2015	+0.10 / +1.20%	8.30	8.60	8.30	8.40	8.49	4.02	478,100
6/17/2015	-0.10 / -1.19%	8.40	8.40	8.20	8.30	8.30	3.98	272,500
6/16/2015	-0.30 / -3.45%	8.60	8.70	8.40	8.40	8.52	4.02	215,300
6/15/2015	+0.20 / +2.35%	8.60	8.90	8.60	8.70	8.71	4.17	402,734
6/12/2015	+0.30 / +3.66%	8.30	8.60	8.30	8.50	8.44	4.07	456,000
6/11/2015	+0.10 / +1.23%	8.20	8.30	8.10	8.20	8.20	3.93	267,800
6/10/2015	0.00 / 0.00%	8.10	8.10	7.90	8.10	8.02	3.88	242,200
6/9/2015	-0.20 / -2.41%	8.30	8.30	8.00	8.10	8.19	3.88	166,941
6/8/2015	0.00 / 0.00%	8.30	8.60	8.30	8.30	8.46	3.98	446,200
6/5/2015	+0.30 / +3.75%	8.10	8.30	7.90	8.30	8.15	3.98	487,900
6/4/2015	+0.20 / +2.56%	7.90	8.10	7.90	8.00	7.95	3.83	348,250
6/3/2015	0.00 / 0.00%	7.80	7.90	7.70	7.80	7.79	3.74	132,300
6/2/2015	0.00 / 0.00%	7.80	8.00	7.70	7.80	7.80	3.74	260,600
6/1/2015	0.00 / 0.00%	7.80	8.00	7.80	7.80	7.85	3.74	212,210
5/29/2015	0.00 / 0.00%	7.80	7.90	7.70	7.80	7.79	3.74	136,715
5/28/2015	+0.30 / +4.00%	7.60	7.90	7.40	7.80	7.74	3.74	543,310
5/27/2015	0.00 / 0.00%	7.50	7.70	7.40	7.50	7.54	3.59	236,100
5/26/2015	-0.10 / -1.32%	7.50	7.60	7.50	7.50	7.51	3.59	199,315
5/25/2015	+0.30 / +4.11%	7.40	7.70	7.40	7.60	7.48	3.64	229,500
5/22/2015	-0.20 / -2.67%	7.50	7.50	7.30	7.30	7.44	3.50	143,900
5/21/2015	+0.10 / +1.35%	7.30	7.60	7.30	7.50	7.48	3.59	222,600
5/20/2015	+0.50 / +7.25%	6.90	7.50	6.90	7.40	7.28	3.54	254,800
5/19/2015	+0.10 / +1.47%	6.80	6.90	6.70	6.90	6.79	3.30	147,313
5/18/2015	-0.20 / -2.86%	6.90	6.90	6.80	6.80	6.82	3.26	189,600
5/15/2015	0.00 / 0.00%	7.00	7.10	6.90	7.00	7.00	3.35	139,829
5/14/2015	-0.10 / -1.41%	6.90	7.20	6.90	7.00	7.08	3.35	122,300
5/13/2015	+0.10 / +1.43%	7.00	7.10	7.00	7.10	7.09	3.40	70,600
5/12/2015	-0.30 / -4.11%	7.20	7.30	7.00	7.00	7.14	3.35	205,107
5/11/2015	0.00 / 0.00%	7.40	7.40	7.20	7.30	7.30	3.50	41,600
5/8/2015	0.00 / 0.00%	7.30	7.50	7.30	7.30	7.42	3.50	79,307

<<Previous 30 days Next 30 days>>

CTS News

16:50	CTS: Approving the credit limit at VP Bank
30/09	CTS: BOD resolution dated September 27, 2024
30/09	CTS: Approving transactions with related parties
27/09	CTS: Signing an insurance service agreement with VBI
18/09	CTS: Receiving Decision from VSDC