MOB.BR Historical Prices | MOBISTAR Stock

STI

2.51%

MOBISTAR (MOB.BR)

-Brussels

0.00 0.00(0.00%) N/A

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
3 Jun 2013	17.07	17.10	16.66	16.68	174,600	16.68
31 May 2013	16.95	17.13	16.82	17.10	155,500	17.10
30 May 2013	17.08	17.28	17.00	17.21	81,800	17.21
29 May 2013	17.00	17.25	16.89	17.22	124,100	17.22
28 May 2013	16.60	17.13	16.56	17.04	118,900	17.04
27 May 2013	16.40	16.57	16.40	16.50	114,000	16.50
24 May 2013	16.64	16.81	16.53	16.55	125,200	16.55
23 May 2013	16.90	17.00	16.51	16.67	231,700	16.67
22 May 2013	17.21	17.25	16.88	17.10	155,400	17.10
21 May 2013	17.50	17.66	16.88	17.13	241,300	17.13
May 21, 2013	1.80 Dividend
20 May 2013	18.69	18.69	18.31	18.55	151,800	16.75
17 May 2013	18.92	18.92	18.56	18.56	186,900	16.76
16 May 2013	18.91	19.03	18.75	18.80	68,700	16.98
15 May 2013	18.85	19.04	18.59	18.87	114,600	17.04
14 May 2013	18.99	19.01	18.43	18.70	167,400	16.89
13 May 2013	18.83	19.03	18.80	18.83	100,100	17.00
10 May 2013	18.74	19.14	18.69	18.83	141,500	17.00
9 May 2013	18.52	18.71	18.38	18.69	64,500	16.88
8 May 2013	18.45	18.54	18.33	18.39	86,600	16.61
7 May 2013	18.58	18.63	18.34	18.40	163,600	16.61
6 May 2013	18.51	18.65	18.50	18.55	106,000	16.75
3 May 2013	18.15	18.56	18.10	18.47	191,900	16.68
2 May 2013	18.04	18.24	18.04	18.11	115,500	16.35
1 May 2013	18.11	18.11	18.11	18.11	0	16.35
30 Apr 2013	18.13	18.33	18.05	18.11	139,500	16.35
29 Apr 2013	18.00	18.17	18.00	18.13	64,000	16.37
26 Apr 2013	18.40	18.40	17.91	17.99	108,100	16.24
25 Apr 2013	17.85	18.21	17.83	18.09	147,000	16.33
24 Apr 2013	17.90	17.94	17.60	17.87	302,400	16.14
23 Apr 2013	18.30	18.42	18.13	18.26	63,600	16.49
22 Apr 2013	18.19	18.68	17.96	18.43	217,700	16.64
19 Apr 2013	18.45	18.45	18.06	18.23	122,600	16.46
18 Apr 2013	18.24	18.41	17.87	18.25	176,200	16.48
17 Apr 2013	18.47	18.47	18.27	18.29	217,000	16.52
16 Apr 2013	18.20	18.42	18.20	18.37	153,000	16.59
15 Apr 2013	18.08	18.52	18.08	18.32	233,000	16.54
12 Apr 2013	18.30	18.42	18.09	18.25	128,100	16.48
11 Apr 2013	18.16	18.35	18.00	18.27	173,200	16.50
10 Apr 2013	17.43	18.02	17.35	18.02	181,400	16.27
9 Apr 2013	17.12	17.44	17.07	17.31	115,300	15.63
8 Apr 2013	17.29	17.30	16.92	17.09	133,600	15.43
5 Apr 2013	17.20	17.43	17.18	17.30	128,500	15.62
4 Apr 2013	17.05	17.27	17.05	17.22	85,800	15.55
3 Apr 2013	17.38	17.43	16.96	17.03	118,800	15.38
2 Apr 2013	17.55	17.64	17.39	17.61	140,900	15.90
1 Apr 2013	17.52	17.52	17.52	17.52	0	15.82
29 Mar 2013	17.52	17.52	17.52	17.52	0	15.82
28 Mar 2013	17.61	17.82	17.45	17.52	166,700	15.82
27 Mar 2013	18.21	18.30	17.55	17.60	250,600	15.89
26 Mar 2013	18.36	18.48	18.06	18.10	107,000	16.34
25 Mar 2013	18.87	19.00	18.37	18.37	138,600	16.59
22 Mar 2013	18.60	18.87	18.55	18.68	117,000	16.87
21 Mar 2013	18.76	19.00	18.63	18.67	128,600	16.86
20 Mar 2013	18.76	18.99	18.75	18.76	169,200	16.94
19 Mar 2013	19.18	19.32	18.65	18.74	188,700	16.92
18 Mar 2013	18.98	19.45	18.86	19.21	118,800	17.35
15 Mar 2013	19.50	19.61	18.99	19.19	606,700	17.33
14 Mar 2013	18.89	19.52	18.51	19.48	303,100	17.59
13 Mar 2013	19.00	19.09	18.61	18.68	149,100	16.87
12 Mar 2013	19.00	19.32	18.85	18.90	118,000	17.07
11 Mar 2013	18.91	19.02	18.56	19.00	94,700	17.16
8 Mar 2013	18.63	19.05	18.61	18.82	229,600	16.99
7 Mar 2013	18.20	18.48	18.05	18.32	150,600	16.54
6 Mar 2013	18.70	18.70	18.10	18.11	143,200	16.35
5 Mar 2013	18.27	18.72	18.21	18.55	167,300	16.75
4 Mar 2013	18.09	18.40	18.00	18.02	115,900	16.28
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On MOB.BR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

MOBISTAR (MOB.BR)