Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.4456 -0.0144 (-3.13%)
Streaming Delayed Price Updated: 12:24 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 9.670 9.688 9.505 9.624 776,334 +0.15(+1.55%)
Feb 26, 2016 9.798 9.798 9.326 9.477 953,788 +0.10(+1.08%)
Feb 25, 2016 9.697 9.716 9.330 9.376 572,037 -0.29(-3.04%)
Feb 24, 2016 9.422 9.748 9.238 9.670 569,429 -0.23(-2.32%)
Feb 23, 2016 10.13 10.16 9.798 9.899 531,912 -0.31(-3.06%)
Feb 22, 2016 10.08 10.22 10.08 10.21 563,037 +0.55(+5.70%)
Feb 19, 2016 9.651 9.780 9.546 9.660 419,458 -0.09(-0.94%)
Feb 18, 2016 9.881 9.908 9.523 9.752 744,562 -0.39(-3.80%)
Feb 17, 2016 9.853 10.26 9.853 10.14 893,055 +0.41(+4.25%)
Feb 16, 2016 9.596 9.826 9.468 9.725 1,089,847 +0.19(+2.02%)
Feb 12, 2016 9.284 9.532 9.532 9.532 906,994 +0.48(+5.27%)
Feb 11, 2016 9.083 9.193 8.844 9.055 507,664 -0.26(-2.76%)
Feb 10, 2016 9.449 9.716 9.275 9.312 645,306 -0.05(-0.49%)
Feb 09, 2016 9.468 9.505 9.211 9.358 381,117 -0.24(-2.49%)
Feb 08, 2016 9.660 9.674 9.358 9.596 440,094 -0.21(-2.15%)
Feb 05, 2016 9.789 9.890 9.688 9.807 749,825 +0.07(+0.75%)
Feb 04, 2016 9.477 9.780 9.477 9.734 1,075,587 +0.37(+3.92%)
Feb 03, 2016 9.073 9.404 8.826 9.367 735,378 +0.70(+8.04%)
Feb 02, 2016 9.046 9.064 8.459 8.670 1,303,291 -0.33(-3.67%)
Feb 01, 2016 8.789 9.128 8.578 9.000 1,143,862 +0.24(+2.72%)
Jan 29, 2016 8.532 8.780 8.358 8.761 888,140 +0.71(+8.77%)
Jan 28, 2016 8.211 8.248 7.899 8.055 576,058 +0.11(+1.39%)
Jan 27, 2016 7.596 8.193 7.596 7.945 586,543 +0.37(+4.84%)
Jan 26, 2016 7.431 7.587 7.358 7.578 536,907 +0.01(+0.12%)
Jan 25, 2016 7.679 7.936 7.541 7.569 545,208 -0.10(-1.32%)
Jan 22, 2016 7.541 7.771 7.505 7.670 565,607 +0.32(+4.37%)
Jan 21, 2016 7.569 7.661 7.339 7.349 1,153,878 -0.65(-8.14%)
Jan 20, 2016 7.633 8.358 7.385 8.000 1,890,643 +0.03(+0.35%)
Jan 19, 2016 8.037 8.101 7.899 7.972 1,240,999 -0.07(-0.91%)
Jan 15, 2016 7.826 8.046 8.046 8.046 1,005,312 +0.09(+1.15%)
Jan 14, 2016 7.440 8.018 7.404 7.954 1,131,985 +0.37(+4.84%)
Jan 13, 2016 7.936 8.110 7.468 7.587 1,307,173 -0.51(-6.34%)
Jan 12, 2016 8.266 8.335 7.917 8.101 868,529 -0.29(-3.50%)
Jan 11, 2016 8.679 8.716 8.294 8.394 539,116 -0.19(-2.24%)
Jan 08, 2016 8.798 8.816 8.560 8.587 731,945 -0.04(-0.43%)
Jan 07, 2016 8.505 8.752 8.495 8.624 1,178,678 -0.37(-4.08%)
Jan 06, 2016 9.037 9.115 8.826 8.991 1,339,137 -0.38(-4.02%)
Jan 05, 2016 9.193 9.431 9.147 9.367 674,542 +0.17(+1.90%)
Jan 04, 2016 9.266 9.349 9.110 9.193 795,651 -0.46(-4.75%)
Dec 31, 2015 9.660 9.651 9.651 9.651 260,729 -0.09(-0.94%)
Dec 30, 2015 9.835 9.890 9.660 9.743 966,975 -0.28(-2.84%)
Dec 29, 2015 10.20 10.28 9.917 10.03 729,120 -0.18(-1.80%)
Dec 28, 2015 9.771 10.24 9.752 10.21 803,792 +0.43(+4.41%)
Dec 24, 2015 9.688 9.780 9.780 9.780 355,015 +0.05(+0.47%)
Dec 23, 2015 9.541 9.752 9.477 9.734 921,719 +0.08(+0.86%)
Dec 22, 2015 9.486 9.706 9.477 9.651 725,540 +0.07(+0.77%)
Dec 21, 2015 9.550 9.642 9.316 9.578 1,154,355 -0.33(-3.33%)
Dec 18, 2015 10.05 10.31 9.835 9.908 1,020,825 -0.40(-3.91%)
Dec 17, 2015 10.80 10.86 10.25 10.31 1,499,269 -0.72(-6.57%)
Dec 16, 2015 10.73 11.13 10.47 11.04 1,222,565 +0.29(+2.73%)
Dec 15, 2015 11.02 11.05 10.47 10.74 962,345 -0.22(-2.01%)
Dec 14, 2015 11.05 11.16 10.76 10.96 1,710,476 -0.23(-2.05%)
Dec 11, 2015 11.58 11.60 11.17 11.19 1,070,580 -0.36(-3.10%)
Dec 10, 2015 11.58 11.87 11.50 11.55 803,182 -0.28(-2.33%)
Dec 09, 2015 11.59 12.12 11.52 11.83 1,062,549 +0.74(+6.71%)
Dec 08, 2015 10.82 11.15 10.73 11.08 1,220,078 -0.24(-2.11%)
Dec 07, 2015 11.40 11.44 11.20 11.32 684,678 -0.14(-1.20%)
Dec 04, 2015 11.54 11.54 11.34 11.46 765,970 -0.29(-2.50%)
Dec 03, 2015 11.71 11.87 11.59 11.75 748,125 +0.23(+1.99%)
Dec 02, 2015 11.51 11.57 11.30 11.52 1,367,258 +0.08(+0.72%)
Dec 01, 2015 11.65 11.72 11.36 11.44 1,043,597 -0.08(-0.72%)
Nov 30, 2015 11.62 11.73 11.47 11.52 1,851,339 -0.55(-4.56%)
Nov 27, 2015 12.61 12.62 12.07 12.07 595,287 -0.60(-4.71%)
Nov 25, 2015 12.64 12.67 12.67 12.67 1,213,831 -0.31(-2.40%)
Nov 24, 2015 13.06 13.15 12.82 12.98 1,056,144 -0.35(-2.62%)
Nov 23, 2015 13.68 13.69 13.26 13.33 3,721,318 -0.56(-4.03%)
Nov 20, 2015 13.53 14.08 13.53 13.89 718,473 +0.42(+3.13%)
Nov 19, 2015 13.18 13.57 13.16 13.47 602,954 +0.39(+3.02%)
Nov 18, 2015 12.87 13.16 12.79 13.07 553,774 +0.07(+0.56%)
Nov 17, 2015 13.06 13.19 12.93 13.00 458,233 -0.06(-0.42%)
Nov 16, 2015 12.86 13.06 12.80 13.05 503,422 +0.28(+2.23%)
Nov 13, 2015 12.85 12.95 12.50 12.77 973,468 -0.14(-1.07%)
Nov 12, 2015 12.99 13.24 12.90 12.91 935,476 -0.25(-1.88%)
Nov 11, 2015 13.23 13.24 12.70 13.16 1,084,943 +0.51(+4.06%)
Nov 10, 2015 12.30 12.75 12.20 12.64 1,397,581 +0.10(+0.80%)
Nov 09, 2015 12.73 12.80 12.39 12.54 1,049,122 -0.33(-2.57%)
Nov 06, 2015 12.90 12.94 12.64 12.87 819,390 -0.26(-1.96%)
Nov 05, 2015 13.10 13.24 12.95 13.13 597,953 +0.14(+1.06%)
Nov 04, 2015 13.17 13.34 12.86 12.99 1,109,577 -0.31(-2.34%)
Nov 03, 2015 12.29 13.36 12.29 13.30 1,461,324 +0.79(+6.31%)
Nov 02, 2015 12.10 12.57 12.10 12.51 774,712 +0.47(+3.88%)
Oct 30, 2015 11.95 12.11 11.84 12.05 1,793,844 +0.10(+0.84%)
Oct 29, 2015 11.66 12.06 11.66 11.94 1,830,070 -0.13(-1.06%)
Oct 28, 2015 11.93 12.26 11.79 12.07 1,431,155 +0.32(+2.73%)
Oct 27, 2015 11.76 11.92 11.68 11.75 761,330 +0.05(+0.47%)
Oct 26, 2015 11.98 12.03 11.60 11.70 490,716 -0.28(-2.37%)
Oct 23, 2015 12.36 12.43 11.92 11.98 681,516 -0.35(-2.83%)
Oct 22, 2015 12.32 12.52 12.17 12.33 696,929 +0.30(+2.52%)
Oct 21, 2015 12.05 12.11 11.87 12.03 709,321 +0.08(+0.69%)
Oct 20, 2015 11.97 12.05 11.75 11.94 510,195 +0.06(+0.46%)
Oct 19, 2015 11.79 11.92 11.58 11.89 638,449 -0.14(-1.14%)
Oct 16, 2015 12.36 12.39 11.73 12.03 1,490,194 -0.71(-5.55%)
Oct 15, 2015 12.76 12.86 12.28 12.73 1,094,299 +0.17(+1.31%)
Oct 14, 2015 12.72 12.72 12.22 12.57 1,478,469 -0.23(-1.79%)
Oct 13, 2015 13.31 13.34 12.72 12.80 1,771,240 -1.01(-7.31%)
Oct 12, 2015 14.23 14.23 13.72 13.81 711,813 -0.50(-3.46%)
Oct 09, 2015 13.83 14.35 13.79 14.30 1,223,961 +0.74(+5.48%)
Oct 08, 2015 12.68 13.61 12.68 13.56 1,648,004 +0.83(+6.48%)
Oct 07, 2015 12.95 13.22 12.50 12.73 906,705 -0.02(-0.14%)
Oct 06, 2015 12.58 12.85 12.58 12.75 718,692 +0.24(+1.91%)
Oct 05, 2015 12.13 12.81 12.06 12.51 1,161,592 +0.71(+5.98%)
Oct 02, 2015 11.51 11.82 11.36 11.81 1,476,901 +0.17(+1.50%)
Oct 01, 2015 11.63 11.80 11.43 11.63 990,239 +0.13(+1.12%)
Sep 30, 2015 11.41 11.55 11.32 11.50 1,120,667 +0.41(+3.72%)
Sep 29, 2015 10.93 11.22 10.80 11.09 1,007,466 +0.17(+1.60%)
Sep 28, 2015 11.36 11.39 10.88 10.92 1,201,193 -0.56(-4.88%)
Sep 25, 2015 11.87 11.90 11.42 11.48 973,212 +0.02(+0.16%)
Sep 24, 2015 10.49 11.60 10.43 11.46 1,968,526 +0.32(+2.88%)
Sep 23, 2015 11.92 11.97 11.10 11.14 1,849,040 -0.83(-6.90%)
Sep 22, 2015 12.06 12.15 11.74 11.96 1,200,062 -0.72(-5.64%)
Sep 21, 2015 12.97 13.11 12.62 12.68 597,867 -0.16(-1.22%)
Sep 18, 2015 14.14 14.16 12.76 12.83 1,564,740 -1.45(-10.15%)
Sep 17, 2015 14.60 14.67 14.26 14.28 1,619,462 -0.84(-5.58%)
Sep 16, 2015 15.12 15.21 15.06 15.13 696,631 +0.20(+1.35%)
Sep 15, 2015 14.87 14.98 14.73 14.93 570,220 -0.17(-1.09%)
Sep 14, 2015 14.50 15.13 14.37 15.09 728,573 +0.65(+4.51%)
Sep 11, 2015 14.51 14.61 14.34 14.44 480,089 -0.06(-0.44%)
Sep 10, 2015 14.25 14.70 14.10 14.50 688,104 -0.33(-2.23%)
Sep 09, 2015 15.05 15.26 14.77 14.83 595,687 -0.02(-0.12%)
Sep 08, 2015 15.29 15.42 14.74 14.85 731,537 -0.08(-0.55%)
Sep 04, 2015 15.63 14.94 14.94 14.94 656,728 -0.84(-5.35%)
Sep 03, 2015 15.35 15.86 15.27 15.78 717,790 +0.18(+1.18%)
Sep 02, 2015 15.50 15.61 15.29 15.60 662,490 +0.35(+2.29%)
Sep 01, 2015 15.50 15.55 15.16 15.25 1,208,591 -0.55(-3.48%)
Aug 31, 2015 15.71 15.93 15.44 15.80 998,588 -0.70(-4.23%)
Aug 28, 2015 16.05 16.61 15.97 16.50 939,880 -0.03(-0.17%)
Aug 27, 2015 16.25 16.87 16.22 16.52 928,335 +0.53(+3.33%)
Aug 26, 2015 15.61 16.04 15.50 15.99 1,109,248 +0.48(+3.07%)
Aug 25, 2015 16.03 16.22 15.48 15.51 1,269,661 -0.05(-0.35%)
Aug 24, 2015 14.97 15.98 14.91 15.57 851,639 -0.58(-3.58%)
Aug 21, 2015 16.61 16.69 16.15 16.15 900,157 -0.76(-4.50%)
Aug 20, 2015 16.86 17.25 16.56 16.91 1,321,482 -0.03(-0.16%)
Aug 19, 2015 16.59 16.99 16.00 16.94 1,136,104 +0.01(+0.05%)
Aug 18, 2015 16.72 17.12 16.62 16.93 596,038 +0.09(+0.54%)
Aug 17, 2015 16.88 17.11 16.78 16.83 889,409 -0.11(-0.65%)
Aug 14, 2015 17.22 17.35 16.94 16.94 727,112 -0.21(-1.23%)
Aug 13, 2015 17.72 17.72 17.14 17.16 535,328 -0.55(-3.11%)
Aug 12, 2015 18.05 18.05 17.59 17.71 587,733 -0.42(-2.33%)
Aug 11, 2015 18.34 18.43 17.79 18.13 703,782 -0.47(-2.52%)
Aug 10, 2015 18.01 18.61 17.98 18.60 470,943 +0.77(+4.32%)
Aug 07, 2015 17.95 18.30 17.80 17.83 679,055 -0.49(-2.66%)
Aug 06, 2015 18.83 18.93 18.24 18.31 992,210 -0.82(-4.27%)
Aug 05, 2015 19.01 19.49 19.01 19.13 503,316 +0.12(+0.63%)
Aug 04, 2015 19.23 19.27 18.80 19.01 1,140,982 -0.29(-1.52%)
Aug 03, 2015 19.89 20.02 19.19 19.30 928,143 -0.64(-3.22%)
Jul 31, 2015 20.29 20.38 19.67 19.94 1,148,057 -0.60(-2.90%)
Jul 30, 2015 19.99 20.66 19.99 20.54 649,744 +0.39(+1.96%)
Jul 29, 2015 19.67 20.40 19.50 20.15 686,729 +0.40(+2.04%)
Jul 28, 2015 19.51 19.78 19.23 19.74 831,453 +0.45(+2.33%)
Jul 27, 2015 18.91 19.50 18.79 19.29 810,390 +0.30(+1.59%)
Jul 24, 2015 19.53 19.55 18.89 18.99 557,202 -0.72(-3.68%)
Jul 23, 2015 19.84 20.11 19.66 19.72 743,180 -0.72(-3.50%)
Jul 22, 2015 20.69 20.71 20.20 20.43 763,121 -0.71(-3.34%)
Jul 21, 2015 21.08 21.21 20.87 21.14 532,397 +0.06(+0.30%)
Jul 20, 2015 21.16 21.22 20.90 21.07 561,593 -0.43(-2.01%)
Jul 17, 2015 22.06 22.13 21.29 21.50 789,317 -0.31(-1.43%)
Jul 16, 2015 21.61 22.12 21.56 21.82 709,819 +0.50(+2.37%)
Jul 15, 2015 21.46 21.60 21.28 21.31 605,380 -0.15(-0.68%)
Jul 14, 2015 21.69 21.69 20.83 21.46 1,009,708 -0.23(-1.06%)
Jul 13, 2015 20.73 21.81 20.71 21.69 1,451,547 +1.52(+7.55%)
Jul 10, 2015 19.64 20.26 19.52 20.16 819,048 +0.99(+5.17%)
Jul 09, 2015 19.43 19.83 19.17 19.17 447,536 +0.21(+1.11%)
Jul 08, 2015 19.58 19.65 18.87 18.96 935,216 -0.96(-4.83%)
Jul 07, 2015 20.50 20.51 19.79 19.93 863,847 -0.83(-4.02%)
Jul 06, 2015 20.87 21.31 20.65 20.76 542,477 -0.93(-4.27%)
Jul 02, 2015 21.72 21.69 21.69 21.69 591,110 +0.03(+0.13%)
Jul 01, 2015 21.72 21.87 21.48 21.66 581,512 -0.06(-0.25%)
Jun 30, 2015 22.51 22.56 21.57 21.72 818,155 -0.50(-2.23%)
Jun 29, 2015 22.38 22.46 22.13 22.21 336,810 -0.48(-2.10%)
Jun 26, 2015 22.91 22.97 22.61 22.69 343,080 -0.28(-1.20%)
Jun 25, 2015 23.21 23.35 22.94 22.96 374,298 -0.36(-1.53%)
Jun 24, 2015 23.40 23.58 23.25 23.32 296,714 -0.10(-0.43%)
Jun 23, 2015 23.17 23.46 23.07 23.42 707,460 +0.06(+0.27%)
Jun 22, 2015 23.66 23.70 23.31 23.36 460,166 +0.03(+0.12%)
Jun 19, 2015 23.97 24.00 23.31 23.33 524,638 -0.83(-3.42%)
Jun 18, 2015 24.36 24.49 24.11 24.16 492,888 -0.22(-0.90%)
Jun 17, 2015 23.92 24.49 23.66 24.38 431,409 +0.25(+1.03%)
Jun 16, 2015 24.22 24.34 23.83 24.13 327,093 +0.15(+0.61%)
Jun 15, 2015 23.88 24.08 23.74 23.98 290,857 +0.04(+0.15%)
Jun 12, 2015 24.33 24.42 23.83 23.94 689,202 -0.61(-2.47%)
Jun 11, 2015 24.74 24.87 24.31 24.55 834,691 -0.50(-1.98%)
Jun 10, 2015 25.26 25.53 24.98 25.05 363,179 +0.37(+1.49%)
Jun 09, 2015 24.72 24.80 24.36 24.68 756,660 +0.05(+0.19%)
Jun 08, 2015 24.46 24.77 24.42 24.63 763,950 +0.53(+2.21%)
Jun 05, 2015 23.72 24.34 23.56 24.10 2,090,033 +0.08(+0.34%)
Jun 04, 2015 24.16 24.30 23.95 24.02 408,829 -0.32(-1.32%)
Jun 03, 2015 24.75 24.76 24.24 24.34 713,086 -0.40(-1.63%)
Jun 02, 2015 24.54 24.99 24.50 24.74 401,829 +0.26(+1.05%)
Jun 01, 2015 24.53 24.68 24.37 24.49 378,003 -0.11(-0.45%)
May 29, 2015 25.13 25.35 24.30 24.60 1,015,241 -0.37(-1.47%)
May 28, 2015 25.01 25.05 24.79 24.96 444,294 -0.32(-1.27%)
May 27, 2015 25.04 25.31 24.81 25.28 589,750 -0.05(-0.22%)
May 26, 2015 26.09 26.12 25.30 25.34 771,349 -0.95(-3.60%)
May 22, 2015 27.26 26.28 26.28 26.28 792,870 -0.81(-2.98%)
May 21, 2015 26.79 27.17 26.75 27.09 874,175 +0.02(+0.07%)
May 20, 2015 27.04 27.29 26.70 27.07 1,012,735 +0.23(+0.85%)
May 19, 2015 27.17 27.30 26.75 26.84 593,449 -0.54(-1.98%)
May 18, 2015 28.05 28.05 27.31 27.39 395,165 -0.70(-2.48%)
May 15, 2015 27.80 28.28 27.72 28.08 360,478 +0.22(+0.79%)
May 14, 2015 28.00 28.09 27.59 27.86 511,125 +0.21(+0.76%)
May 13, 2015 28.39 28.39 27.46 27.65 803,210 -0.20(-0.72%)
May 12, 2015 28.16 28.50 27.74 27.85 794,787 -0.50(-1.75%)
May 11, 2015 29.70 29.76 28.33 28.35 1,222,002 -1.62(-5.42%)
May 08, 2015 30.14 30.37 29.59 29.97 995,868 -0.79(-2.56%)
May 07, 2015 30.53 30.91 30.24 30.76 691,671 +0.30(+0.99%)
May 06, 2015 30.72 30.72 30.25 30.46 464,776 -0.17(-0.54%)
May 05, 2015 30.38 30.83 30.35 30.62 554,849 +0.40(+1.34%)
May 04, 2015 30.22 30.40 30.03 30.22 467,890 -0.26(-0.84%)
May 01, 2015 30.80 30.80 30.41 30.48 461,562 -0.29(-0.95%)
Apr 30, 2015 31.01 31.10 30.54 30.77 575,160 -0.46(-1.47%)
Apr 29, 2015 31.41 31.61 31.02 31.23 642,100 +0.12(+0.38%)
Apr 28, 2015 31.39 31.72 31.03 31.11 569,108 -0.23(-0.73%)
Apr 27, 2015 31.06 31.85 31.05 31.34 1,889,178 +0.74(+2.43%)
Apr 24, 2015 30.09 30.61 29.80 30.60 1,029,217 +0.57(+1.89%)
Apr 23, 2015 29.58 30.17 29.54 30.03 507,346 +0.28(+0.96%)
Apr 22, 2015 29.49 29.77 29.23 29.74 680,103 +0.38(+1.28%)
Apr 21, 2015 29.53 29.71 29.35 29.37 332,469 -0.01(-0.03%)
Apr 20, 2015 29.34 29.54 29.15 29.38 656,742 -0.18(-0.62%)
Apr 17, 2015 29.13 29.68 29.08 29.56 876,871 -0.27(-0.89%)
Apr 16, 2015 29.75 30.00 29.47 29.83 478,076 -0.10(-0.34%)
Apr 15, 2015 29.70 30.05 29.08 29.93 647,155 +0.02(+0.06%)
Apr 14, 2015 30.29 30.40 29.81 29.91 481,021 -0.06(-0.21%)
Apr 13, 2015 30.09 30.15 29.83 29.97 593,114 -0.10(-0.34%)
Apr 10, 2015 29.89 30.32 29.89 30.07 758,897 +0.04(+0.12%)
Apr 09, 2015 30.20 30.49 29.94 30.04 964,161 +0.05(+0.18%)
Apr 08, 2015 29.92 30.22 29.74 29.98 773,325 +0.81(+2.77%)
Apr 07, 2015 29.10 29.65 29.08 29.17 1,166,601 -0.04(-0.13%)
Apr 06, 2015 29.23 29.69 29.14 29.21 448,753 +0.55(+1.92%)
Apr 02, 2015 28.20 28.66 28.66 28.66 760,606 +0.74(+2.66%)
Apr 01, 2015 27.97 28.06 27.55 27.92 637,353 +0.56(+2.05%)
Mar 31, 2015 27.27 27.61 26.94 27.36 432,219 +0.10(+0.37%)
Mar 30, 2015 26.95 27.39 26.81 27.26 390,490 +0.38(+1.40%)
Mar 27, 2015 26.69 27.05 26.64 26.88 393,451 -0.27(-0.98%)
Mar 26, 2015 27.74 27.91 27.05 27.15 449,515 -0.86(-3.08%)
Mar 25, 2015 28.90 29.04 28.00 28.01 510,319 -0.47(-1.64%)
Mar 24, 2015 28.90 29.05 28.18 28.48 432,616 +0.02(+0.06%)
Mar 23, 2015 28.33 28.80 28.30 28.46 467,065 +0.54(+1.94%)
Mar 20, 2015 27.56 28.21 27.45 27.92 992,470 +1.35(+5.08%)
Mar 19, 2015 27.11 27.26 26.57 26.57 434,263 -0.92(-3.34%)
Mar 18, 2015 26.83 27.61 26.62 27.49 563,798 +0.71(+2.64%)
Mar 17, 2015 26.41 27.02 26.38 26.78 2,067,958 +0.05(+0.17%)
Mar 16, 2015 27.15 27.24 26.65 26.73 432,573 -0.08(-0.31%)
Mar 13, 2015 27.24 27.46 26.74 26.82 1,073,633 -1.34(-4.76%)
Mar 12, 2015 28.88 29.03 28.14 28.16 821,790 -0.34(-1.19%)
Mar 11, 2015 28.32 28.73 28.21 28.50 842,436 -0.08(-0.29%)
Mar 10, 2015 28.41 28.72 28.31 28.58 1,837,541 +0.15(+0.52%)
Mar 09, 2015 28.67 28.73 28.37 28.43 679,404 -0.64(-2.21%)
Mar 06, 2015 29.01 29.12 28.88 29.07 402,083 -0.47(-1.58%)
Mar 05, 2015 29.59 29.73 29.30 29.54 512,531 -0.32(-1.08%)
Mar 04, 2015 29.71 29.94 29.52 29.86 816,289 -0.53(-1.75%)
Mar 03, 2015 30.63 30.96 30.29 30.39 307,972 -0.24(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.