Companhia Brasileira DE Distribuicao ADR (NY: CBD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 23.29 24.66 23.29 24.23 0 +0.03(+0.12%)
Feb 26, 2009 24.74 25.08 23.99 24.20 460,039 -0.41(-1.67%)
Feb 25, 2009 24.06 25.11 23.19 24.61 360,392 +0.55(+2.29%)
Feb 24, 2009 23.30 24.23 22.38 24.06 175,937 +0.76(+3.26%)
Feb 23, 2009 23.16 24.29 23.13 23.30 279,616 -0.99(-4.08%)
Feb 20, 2009 23.80 24.53 23.70 24.29 0 -0.14(-0.57%)
Feb 19, 2009 24.95 25.23 24.31 24.43 150,379 -0.22(-0.89%)
Feb 18, 2009 24.92 25.10 24.28 24.65 431,824 -0.01(-0.04%)
Feb 17, 2009 25.36 25.45 24.44 24.66 281,213 -1.78(-6.73%)
Feb 13, 2009 26.43 26.94 25.87 26.44 221,983 +0.34(+1.30%)
Feb 12, 2009 25.46 26.19 25.24 26.10 276,817 -0.08(-0.31%)
Feb 11, 2009 26.07 26.58 25.75 26.18 222,609 +0.56(+2.19%)
Feb 10, 2009 26.52 26.81 25.25 25.62 277,458 -0.91(-3.43%)
Feb 09, 2009 27.16 27.28 25.99 26.53 421,775 -0.59(-2.18%)
Feb 06, 2009 26.61 27.35 26.43 27.12 280,536 +0.39(+1.46%)
Feb 05, 2009 25.79 27.07 25.68 26.73 342,391 +0.93(+3.60%)
Feb 04, 2009 26.26 26.87 25.61 25.80 479,892 -0.67(-2.53%)
Feb 03, 2009 25.57 26.66 25.25 26.47 469,058 +0.73(+2.84%)
Feb 02, 2009 25.17 25.90 25.12 25.74 419,202 +0.09(+0.35%)
Jan 30, 2009 25.91 26.40 25.55 25.65 0 -0.47(-1.80%)
Jan 29, 2009 26.36 26.67 25.83 26.12 450,365 -0.69(-2.57%)
Jan 28, 2009 26.82 27.11 26.18 26.81 370,655 +0.83(+3.19%)
Jan 27, 2009 25.75 26.22 25.63 25.98 197,901 +0.37(+1.44%)
Jan 26, 2009 25.76 26.33 25.31 25.61 264,895 -0.17(-0.66%)
Jan 23, 2009 24.59 25.91 24.37 25.78 402,949 +0.71(+2.83%)
Jan 22, 2009 24.59 25.30 24.21 25.07 445,902 +0.34(+1.37%)
Jan 21, 2009 24.32 25.04 23.46 24.73 490,728 +1.35(+5.77%)
Jan 20, 2009 24.91 24.91 23.34 23.38 291,667 -2.38(-9.24%)
Jan 16, 2009 25.91 25.91 24.53 25.76 0 +0.78(+3.12%)
Jan 15, 2009 24.91 25.20 23.95 24.98 337,549 +0.21(+0.85%)
Jan 14, 2009 25.66 25.73 24.51 24.77 513,062 -1.43(-5.46%)
Jan 13, 2009 26.27 26.87 25.90 26.20 453,588 +0.04(+0.15%)
Jan 12, 2009 26.54 26.70 25.93 26.16 242,172 -0.70(-2.61%)
Jan 09, 2009 26.84 27.34 25.89 26.86 361,437 +0.29(+1.09%)
Jan 08, 2009 26.52 26.70 25.61 26.57 301,484 +0.30(+1.14%)
Jan 07, 2009 27.05 27.30 25.93 26.27 339,134 -0.96(-3.53%)
Jan 06, 2009 28.22 28.33 26.94 27.23 455,931 -0.31(-1.13%)
Jan 05, 2009 28.55 28.65 27.32 27.54 593,827 -0.59(-2.10%)
Jan 02, 2009 26.82 28.45 26.73 28.13 0 +0.57(+2.07%)
Jan 01, 2009 26.96 27.80 26.95 27.56 0 +0.00(+0.00%)
Dec 31, 2008 26.96 27.80 26.95 27.56 198,337 +0.59(+2.19%)
Dec 30, 2008 26.55 27.46 26.32 26.97 238,778 +1.23(+4.78%)
Dec 29, 2008 25.87 26.06 25.58 25.74 250,905 -1.01(-3.78%)
Dec 26, 2008 27.31 27.51 26.51 26.75 0 -0.64(-2.34%)
Dec 24, 2008 27.80 27.80 27.02 27.39 91,494 -0.25(-0.90%)
Dec 23, 2008 28.13 28.40 27.46 27.64 239,620 -0.43(-1.53%)
Dec 22, 2008 27.96 28.25 27.51 28.07 361,814 -0.38(-1.34%)
Dec 19, 2008 28.87 29.40 28.05 28.45 516,195 +0.52(+1.86%)
Dec 18, 2008 28.49 28.86 27.55 27.93 530,965 -0.15(-0.53%)
Dec 17, 2008 28.33 28.97 27.66 28.08 464,308 -2.12(-7.02%)
Dec 16, 2008 29.15 30.31 28.85 30.20 513,003 +1.45(+5.04%)
Dec 15, 2008 29.05 29.29 28.32 28.75 521,048 -0.40(-1.37%)
Dec 12, 2008 28.09 29.93 28.09 29.15 0 +1.14(+4.07%)
Dec 11, 2008 29.43 30.52 27.50 28.01 590,123 -0.61(-2.13%)
Dec 10, 2008 28.73 29.51 28.23 28.62 862,603 +0.59(+2.10%)
Dec 09, 2008 28.84 29.33 27.71 28.03 730,051 -2.06(-6.85%)
Dec 08, 2008 31.60 32.19 29.94 30.09 1,095,261 -1.53(-4.84%)
Dec 05, 2008 28.73 32.58 27.95 31.62 0 +1.89(+6.36%)
Dec 04, 2008 30.16 30.86 28.91 29.73 400,503 -1.16(-3.76%)
Dec 03, 2008 30.04 31.92 29.78 30.89 367,386 -0.88(-2.77%)
Dec 02, 2008 30.78 31.78 30.23 31.77 349,212 +1.55(+5.13%)
Dec 01, 2008 30.52 31.77 30.00 30.22 332,757 -2.77(-8.40%)
Nov 28, 2008 33.14 33.35 32.57 32.99 200,794 -0.41(-1.23%)
Nov 26, 2008 30.77 34.04 30.77 33.40 430,453 +1.94(+6.17%)
Nov 25, 2008 31.45 31.66 30.16 31.46 407,844 +0.43(+1.39%)
Nov 24, 2008 29.82 32.02 29.17 31.03 357,901 +2.13(+7.37%)
Nov 21, 2008 27.94 28.94 26.46 28.90 543,051 +3.01(+11.63%)
Nov 20, 2008 28.37 28.37 25.37 25.89 193,610 -2.38(-8.42%)
Nov 19, 2008 29.94 30.30 28.00 28.27 208,342 -1.98(-6.55%)
Nov 18, 2008 31.23 31.54 29.48 30.25 273,394 -0.87(-2.80%)
Nov 17, 2008 29.20 31.95 28.97 31.12 387,573 +1.54(+5.21%)
Nov 14, 2008 30.87 31.52 29.41 29.58 0 -3.59(-10.82%)
Nov 13, 2008 28.62 33.33 27.66 33.17 489,191 +6.06(+22.35%)
Nov 12, 2008 29.93 29.93 26.77 27.11 394,156 -3.69(-11.98%)
Nov 11, 2008 30.32 31.50 28.67 30.80 338,875 +0.06(+0.20%)
Nov 10, 2008 33.27 33.86 30.30 30.74 342,065 -1.81(-5.56%)
Nov 07, 2008 32.37 33.25 31.30 32.55 0 +1.46(+4.70%)
Nov 06, 2008 31.50 32.95 30.68 31.09 582,297 -0.30(-0.96%)
Nov 05, 2008 32.57 33.69 31.27 31.39 665,118 -2.51(-7.40%)
Nov 04, 2008 32.24 33.90 31.98 33.90 389,641 +2.10(+6.60%)
Nov 03, 2008 30.30 31.97 30.30 31.80 281,365 +1.87(+6.25%)
Oct 31, 2008 30.42 32.30 29.85 29.93 417,341 -2.63(-8.08%)
Oct 30, 2008 29.77 32.83 29.25 32.56 367,677 +3.89(+13.57%)
Oct 29, 2008 26.86 29.62 25.52 28.67 436,527 +1.67(+6.19%)
Oct 28, 2008 23.94 27.00 23.39 27.00 462,802 +4.72(+21.18%)
Oct 27, 2008 21.91 23.04 21.65 22.28 207,559 +0.10(+0.45%)
Oct 24, 2008 21.72 23.00 21.72 22.18 0 -2.21(-9.06%)
Oct 23, 2008 23.77 24.73 22.87 24.39 536,645 +0.53(+2.22%)
Oct 22, 2008 25.75 25.89 23.01 23.86 707,285 -3.67(-13.33%)
Oct 21, 2008 28.32 30.44 27.45 27.53 273,880 -2.71(-8.96%)
Oct 20, 2008 29.49 30.28 28.61 30.24 495,515 +1.34(+4.64%)
Oct 17, 2008 26.01 29.87 25.92 28.90 0 +1.65(+6.06%)
Oct 16, 2008 26.45 27.45 23.89 27.25 843,781 +2.76(+11.27%)
Oct 15, 2008 26.82 27.56 24.05 24.49 291,689 -3.63(-12.91%)
Oct 14, 2008 29.09 29.95 27.10 28.12 693,288 +0.14(+0.50%)
Oct 13, 2008 26.14 27.98 24.60 27.98 468,054 +5.48(+24.36%)
Oct 10, 2008 22.01 22.90 21.26 22.50 0 -1.84(-7.56%)
Oct 09, 2008 25.79 26.93 23.42 24.34 378,670 -0.12(-0.49%)
Oct 08, 2008 23.85 25.54 23.01 24.46 477,881 -0.79(-3.13%)
Oct 07, 2008 27.35 28.56 24.83 25.25 528,484 -2.06(-7.54%)
Oct 06, 2008 28.01 28.55 25.71 27.31 468,395 -4.00(-12.78%)
Oct 03, 2008 32.99 34.74 30.95 31.31 0 -1.59(-4.83%)
Oct 02, 2008 35.00 35.00 32.01 32.90 280,990 -2.69(-7.56%)
Oct 01, 2008 34.60 35.84 34.17 35.59 430,486 +0.63(+1.80%)
Sep 30, 2008 34.55 35.12 33.03 34.96 577,394 +1.52(+4.55%)
Sep 29, 2008 35.35 37.61 33.23 33.44 289,159 -4.26(-11.30%)
Sep 26, 2008 37.46 38.19 36.99 37.70 0 -0.65(-1.69%)
Sep 25, 2008 37.04 41.30 36.43 38.35 214,866 +2.35(+6.53%)
Sep 24, 2008 38.75 38.82 35.82 36.00 331,814 -2.55(-6.61%)
Sep 23, 2008 41.71 41.71 38.04 38.55 222,028 -2.72(-6.59%)
Sep 22, 2008 41.77 42.99 41.06 41.27 275,592 -0.29(-0.70%)
Sep 19, 2008 39.00 41.99 39.00 41.56 0 +4.65(+12.60%)
Sep 18, 2008 37.00 38.25 35.64 36.91 713,186 -0.27(-0.73%)
Sep 17, 2008 37.00 39.61 36.72 37.18 749,134 -2.58(-6.49%)
Sep 16, 2008 35.98 39.78 35.95 39.76 754,954 +3.62(+10.02%)
Sep 15, 2008 37.54 38.03 36.10 36.14 185,749 -2.68(-6.90%)
Sep 12, 2008 37.65 39.31 37.60 38.82 0 +1.24(+3.30%)
Sep 11, 2008 37.13 38.40 35.96 37.58 378,070 +0.03(+0.08%)
Sep 10, 2008 39.08 39.08 37.14 37.55 297,834 +0.10(+0.27%)
Sep 09, 2008 39.04 39.04 37.24 37.45 387,709 -0.51(-1.34%)
Sep 08, 2008 39.76 40.27 37.60 37.96 456,859 -0.88(-2.27%)
Sep 05, 2008 38.49 38.97 37.50 38.84 0 -0.53(-1.35%)
Sep 04, 2008 40.05 40.16 38.98 39.37 282,281 -1.19(-2.93%)
Sep 03, 2008 42.30 42.52 40.21 40.56 335,378 -1.67(-3.95%)
Sep 02, 2008 42.54 42.54 41.96 42.23 277,638 +0.56(+1.34%)
Aug 29, 2008 42.34 42.70 41.50 41.67 0 -1.00(-2.34%)
Aug 28, 2008 42.48 43.28 42.46 42.67 194,803 +1.09(+2.62%)
Aug 27, 2008 41.24 41.85 41.01 41.58 79,490 +0.26(+0.63%)
Aug 26, 2008 40.95 41.52 40.75 41.32 143,714 +0.46(+1.13%)
Aug 25, 2008 42.20 42.31 40.63 40.86 143,430 -1.17(-2.78%)
Aug 22, 2008 42.30 42.55 41.81 42.03 0 -0.23(-0.54%)
Aug 21, 2008 42.57 42.71 42.11 42.26 185,205 -0.81(-1.88%)
Aug 20, 2008 43.55 43.70 42.37 43.07 189,158 +0.12(+0.28%)
Aug 19, 2008 41.69 43.11 41.37 42.95 195,581 +1.28(+3.07%)
Aug 18, 2008 42.44 43.13 41.34 41.67 151,375 -0.66(-1.56%)
Aug 15, 2008 43.06 43.46 41.71 42.33 0 -1.06(-2.44%)
Aug 14, 2008 43.24 43.87 42.87 43.39 182,363 +0.15(+0.35%)
Aug 13, 2008 43.31 44.46 42.91 43.24 331,925 -0.74(-1.68%)
Aug 12, 2008 43.33 44.18 42.75 43.98 386,021 +1.08(+2.52%)
Aug 11, 2008 44.07 44.26 42.50 42.90 335,191 -1.17(-2.65%)
Aug 08, 2008 45.06 46.05 43.49 44.07 317,549 -1.59(-3.48%)
Aug 07, 2008 46.49 46.78 45.54 45.66 289,854 -1.10(-2.35%)
Aug 06, 2008 47.00 47.17 46.06 46.76 597,207 -0.04(-0.09%)
Aug 05, 2008 45.77 46.90 45.77 46.80 285,544 +1.33(+2.93%)
Aug 04, 2008 45.89 46.11 45.16 45.47 352,105 -0.23(-0.50%)
Aug 01, 2008 46.05 46.21 45.45 45.70 249,996 -0.39(-0.85%)
Jul 31, 2008 45.73 46.70 45.59 46.09 378,140 +0.14(+0.30%)
Jul 30, 2008 45.90 46.36 45.53 45.95 260,656 +0.24(+0.53%)
Jul 29, 2008 45.71 45.92 44.74 45.71 253,561 +0.50(+1.11%)
Jul 28, 2008 45.10 46.27 44.95 45.21 96,740 -0.47(-1.03%)
Jul 25, 2008 45.15 46.21 44.43 45.68 374,574 +0.25(+0.55%)
Jul 24, 2008 46.13 46.26 44.89 45.43 201,182 -1.26(-2.70%)
Jul 23, 2008 46.84 47.40 46.31 46.69 265,263 -0.32(-0.68%)
Jul 22, 2008 46.23 47.13 45.82 47.01 198,438 +0.23(+0.49%)
Jul 21, 2008 46.26 47.15 45.62 46.78 236,515 +0.47(+1.01%)
Jul 18, 2008 43.85 47.34 43.85 46.31 279,755 -0.40(-0.86%)
Jul 17, 2008 47.65 47.65 46.18 46.71 394,550 -0.13(-0.28%)
Jul 16, 2008 47.43 48.01 45.91 46.84 525,617 +1.14(+2.49%)
Jul 15, 2008 44.23 45.95 44.13 45.70 410,221 +0.61(+1.35%)
Jul 14, 2008 43.70 45.23 43.62 45.09 265,689 +1.49(+3.42%)
Jul 11, 2008 43.66 43.96 43.01 43.60 455,199 -0.78(-1.76%)
Jul 10, 2008 42.92 44.71 42.84 44.38 593,459 +1.22(+2.83%)
Jul 09, 2008 42.62 43.98 42.46 43.16 499,830 +0.55(+1.29%)
Jul 08, 2008 42.00 42.77 41.66 42.61 496,190 +0.61(+1.45%)
Jul 07, 2008 41.67 42.38 41.38 42.00 435,922 -0.94(-2.19%)
Jul 04, 2008 42.30 43.25 41.91 42.94 219,078 +0.00(+0.00%)
Jul 03, 2008 42.30 43.25 41.91 42.94 219,078 +0.78(+1.85%)
Jul 02, 2008 42.75 42.89 41.79 42.16 340,667 -0.37(-0.87%)
Jul 01, 2008 41.81 43.11 41.62 42.53 404,392 +0.07(+0.16%)
Jun 30, 2008 42.57 43.23 42.40 42.46 225,875 -0.13(-0.31%)
Jun 27, 2008 42.00 43.11 41.77 42.59 398,795 +0.49(+1.16%)
Jun 26, 2008 42.91 42.91 42.00 42.10 255,518 -1.92(-4.36%)
Jun 25, 2008 42.64 44.07 42.40 44.02 385,683 +1.14(+2.66%)
Jun 24, 2008 44.02 44.30 42.53 42.88 196,229 -1.13(-2.57%)
Jun 23, 2008 44.72 44.93 43.88 44.01 160,039 -0.25(-0.56%)
Jun 20, 2008 45.66 45.78 44.00 44.26 519,385 -2.17(-4.67%)
Jun 19, 2008 47.58 47.76 46.24 46.43 306,520 -1.11(-2.33%)
Jun 18, 2008 48.37 48.39 46.79 47.54 349,890 -1.10(-2.26%)
Jun 17, 2008 47.27 48.79 47.27 48.64 652,813 +2.49(+5.40%)
Jun 16, 2008 45.80 47.07 45.46 46.15 468,365 +0.63(+1.38%)
Jun 13, 2008 44.46 45.53 44.18 45.52 367,765 +1.09(+2.45%)
Jun 12, 2008 44.06 45.75 44.06 44.43 217,100 +0.21(+0.47%)
Jun 11, 2008 45.12 45.32 44.20 44.22 290,659 -1.41(-3.09%)
Jun 10, 2008 45.43 45.78 44.87 45.63 219,668 -0.91(-1.96%)
Jun 09, 2008 46.23 46.61 45.81 46.54 422,250 +0.74(+1.62%)
Jun 06, 2008 46.96 47.01 45.75 45.80 289,052 -1.19(-2.53%)
Jun 05, 2008 46.95 47.04 45.87 46.99 394,344 +0.26(+0.56%)
Jun 04, 2008 46.40 47.56 46.29 46.73 452,149 -0.09(-0.19%)
Jun 03, 2008 47.61 47.61 46.12 46.82 181,915 +0.04(+0.09%)
Jun 02, 2008 46.70 47.32 46.54 46.78 152,719 -0.40(-0.85%)
May 30, 2008 47.48 47.55 46.83 47.18 160,242 +0.12(+0.25%)
May 29, 2008 46.90 47.80 46.65 47.06 324,028 +0.01(+0.02%)
May 28, 2008 45.05 47.33 44.91 47.05 326,753 +2.63(+5.92%)
May 27, 2008 44.26 44.68 43.30 44.42 310,805 +0.01(+0.02%)
May 26, 2008 44.96 45.12 43.96 44.41 0 +0.00(+0.00%)
May 23, 2008 44.96 45.12 43.96 44.41 173,414 +0.16(+0.36%)
May 22, 2008 44.70 44.86 43.84 44.25 170,457 -0.70(-1.56%)
May 21, 2008 45.50 46.35 44.86 44.95 156,754 -0.77(-1.68%)
May 20, 2008 45.61 46.03 45.25 45.72 141,336 -0.20(-0.44%)
May 19, 2008 46.50 46.50 45.28 45.92 260,870 -0.44(-0.95%)
May 16, 2008 47.36 47.66 46.13 46.36 557,609 -1.44(-3.01%)
May 15, 2008 49.49 49.49 47.18 47.80 526,549 -1.66(-3.36%)
May 14, 2008 48.84 50.50 48.84 49.46 283,084 +0.67(+1.37%)
May 13, 2008 47.78 48.85 47.38 48.79 353,813 +1.39(+2.93%)
May 12, 2008 46.12 47.57 46.12 47.40 218,906 +1.12(+2.42%)
May 09, 2008 45.95 46.52 45.65 46.28 103,974 -0.20(-0.43%)
May 08, 2008 46.13 47.85 45.50 46.48 381,213 +0.00(+0.00%)
May 07, 2008 47.72 47.99 46.14 46.48 782,162 -2.22(-4.56%)
May 06, 2008 49.14 49.29 48.58 48.70 302,880 +0.23(+0.47%)
May 05, 2008 48.41 49.50 47.25 48.47 383,263 +1.02(+2.15%)
May 02, 2008 47.75 47.99 46.75 47.45 716,762 +1.35(+2.93%)
May 01, 2008 47.30 47.30 45.52 46.10 689,315 +0.61(+1.34%)
Apr 30, 2008 41.83 46.23 41.83 45.49 803,261 +3.94(+9.48%)
Apr 29, 2008 42.05 42.26 41.42 41.55 269,448 -0.92(-2.17%)
Apr 28, 2008 43.13 43.48 42.28 42.47 185,192 -0.44(-1.03%)
Apr 25, 2008 43.00 43.06 42.27 42.91 382,796 -0.20(-0.46%)
Apr 24, 2008 44.09 44.36 42.99 43.11 486,062 -1.01(-2.29%)
Apr 23, 2008 45.00 45.00 44.10 44.12 255,966 -0.88(-1.96%)
Apr 22, 2008 45.97 45.97 44.63 45.00 280,368 -0.89(-1.94%)
Apr 21, 2008 45.50 45.99 45.38 45.89 272,239 +0.44(+0.97%)
Apr 18, 2008 45.61 45.83 45.25 45.45 382,686 -0.33(-0.72%)
Apr 17, 2008 45.48 46.07 45.41 45.78 242,990 +0.30(+0.66%)
Apr 16, 2008 43.85 45.88 43.84 45.48 481,947 +1.82(+4.17%)
Apr 15, 2008 42.88 43.80 42.79 43.66 454,427 +0.96(+2.25%)
Apr 14, 2008 41.18 43.43 41.11 42.70 540,395 +1.07(+2.57%)
Apr 11, 2008 42.50 43.08 41.43 41.63 405,883 -1.16(-2.71%)
Apr 10, 2008 42.63 42.88 41.82 42.79 312,450 +0.36(+0.85%)
Apr 09, 2008 42.85 42.96 41.99 42.43 167,700 -0.67(-1.55%)
Apr 08, 2008 42.50 43.55 42.40 43.10 147,000 +0.22(+0.51%)
Apr 07, 2008 43.12 43.60 42.68 42.88 264,770 -0.24(-0.56%)
Apr 04, 2008 42.25 43.32 42.25 43.12 351,000 +0.80(+1.89%)
Apr 03, 2008 42.46 42.80 41.74 42.32 293,400 -0.37(-0.87%)
Apr 02, 2008 42.60 42.99 42.03 42.69 351,041 +0.39(+0.92%)
Apr 01, 2008 41.50 42.36 41.44 42.30 249,644 +1.36(+3.32%)
Mar 31, 2008 39.91 41.31 39.73 40.94 274,700 +0.44(+1.09%)
Mar 28, 2008 40.55 41.28 39.93 40.50 222,900 +0.16(+0.40%)
Mar 27, 2008 42.22 42.41 40.05 40.34 208,400 -1.50(-3.59%)
Mar 26, 2008 40.62 42.24 40.62 41.84 285,700 +0.48(+1.16%)
Mar 25, 2008 40.90 41.63 40.45 41.36 252,000 +0.42(+1.03%)
Mar 24, 2008 39.84 41.56 39.67 40.94 207,316 +0.64(+1.59%)
Mar 21, 2008 39.73 40.46 38.43 40.30 549,844 +0.00(+0.00%)
Mar 20, 2008 39.73 40.46 38.43 40.30 549,844 +1.02(+2.60%)
Mar 19, 2008 41.52 41.62 39.26 39.28 489,000 -2.57(-6.14%)
Mar 18, 2008 42.96 42.98 40.61 41.85 522,950 +0.33(+0.79%)
Mar 17, 2008 40.50 42.44 40.01 41.52 365,300 -0.16(-0.38%)
Mar 14, 2008 43.50 43.50 40.41 41.68 364,100 -0.64(-1.51%)
Mar 13, 2008 41.33 42.87 40.60 42.32 369,301 -0.01(-0.02%)
Mar 12, 2008 41.99 43.18 41.99 42.33 300,111 -0.19(-0.45%)
Mar 11, 2008 42.00 43.08 41.10 42.52 430,300 +1.89(+4.65%)
Mar 10, 2008 41.80 41.80 40.43 40.63 462,500 -0.80(-1.93%)
Mar 07, 2008 41.75 42.75 41.39 41.43 441,400 -0.89(-2.10%)
Mar 06, 2008 44.15 44.29 42.16 42.32 372,350 -2.23(-5.01%)
Mar 05, 2008 45.93 45.93 43.91 44.55 1,108,823 +0.64(+1.46%)
Mar 04, 2008 43.77 44.43 42.70 43.91 580,210 +0.06(+0.14%)
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.