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

Banco Bilbao Viscaya Argentaria S.A. ADR (NY: BBVA )

11.27 -0.13 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Nov 28, 2008 4.366 4.550 4.362 4.541 2,033,647 +0.01(+0.29%)
Nov 26, 2008 4.349 4.546 4.287 4.528 1,057,820 -0.05(-1.05%)
Nov 25, 2008 4.576 4.642 4.441 4.576 2,056,980 +0.18(+3.98%)
Nov 24, 2008 4.165 4.511 4.108 4.401 2,161,027 +0.42(+10.68%)
Nov 21, 2008 4.051 4.051 3.705 3.976 4,920,482 +0.28(+7.46%)
Nov 20, 2008 3.954 4.068 3.670 3.700 2,456,432 -0.25(-6.42%)
Nov 19, 2008 4.314 4.357 3.941 3.954 1,439,828 -0.38(-8.79%)
Nov 18, 2008 4.314 4.406 4.191 4.335 796,584 -0.03(-0.60%)
Nov 17, 2008 4.427 4.546 4.340 4.362 963,799 -0.25(-5.32%)
Nov 14, 2008 4.725 4.835 4.568 4.607 1,212,917 -0.35(-7.07%)
Nov 13, 2008 4.502 4.957 4.344 4.957 1,503,501 +0.54(+12.19%)
Nov 12, 2008 4.568 4.638 4.406 4.419 1,458,537 -0.30(-6.31%)
Nov 11, 2008 4.878 4.896 4.642 4.716 1,067,313 -0.45(-8.65%)
Nov 10, 2008 5.220 5.281 5.071 5.163 1,305,776 -0.26(-4.84%)
Nov 07, 2008 5.277 5.430 5.242 5.426 1,426,495 +0.29(+5.72%)
Nov 06, 2008 5.330 5.386 5.089 5.132 1,714,729 -0.37(-6.69%)
Nov 05, 2008 5.693 5.859 5.452 5.500 2,108,034 -0.19(-3.31%)
Nov 04, 2008 5.465 5.693 5.408 5.689 2,197,707 +0.62(+12.27%)
Nov 03, 2008 5.084 5.124 5.005 5.067 1,368,264 -0.01(-0.26%)
Oct 31, 2008 4.756 5.111 4.756 5.080 1,580,752 +0.20(+4.04%)
Oct 30, 2008 4.935 5.023 4.738 4.883 2,711,437 +0.35(+7.83%)
Oct 29, 2008 3.963 4.703 3.963 4.528 1,914,956 +0.24(+5.51%)
Oct 28, 2008 4.467 4.467 3.959 4.292 1,634,604 +0.23(+5.60%)
Oct 27, 2008 4.296 4.296 4.055 4.064 2,039,511 -0.32(-7.20%)
Oct 24, 2008 4.016 4.506 4.016 4.379 1,851,127 -0.52(-10.63%)
Oct 23, 2008 4.751 4.940 4.589 4.900 2,458,307 +0.12(+2.57%)
Oct 22, 2008 5.246 5.303 4.708 4.778 3,013,534 -0.85(-15.10%)
Oct 21, 2008 5.873 5.881 5.597 5.627 2,219,930 -0.49(-8.08%)
Oct 20, 2008 5.803 6.140 5.803 6.122 1,437,771 +0.31(+5.27%)
Oct 17, 2008 5.689 6.127 5.640 5.816 1,273,247 -0.23(-3.84%)
Oct 16, 2008 5.767 6.065 5.592 6.048 2,534,872 +0.21(+3.60%)
Oct 15, 2008 6.350 6.367 5.737 5.838 3,977,944 -0.61(-9.50%)
Oct 14, 2008 6.573 6.661 6.284 6.451 2,028,575 -0.04(-0.61%)
Oct 13, 2008 6.004 6.499 5.851 6.490 2,474,031 +0.79(+13.82%)
Oct 10, 2008 5.470 5.890 5.111 5.702 3,983,031 -0.12(-2.11%)
Oct 09, 2008 6.604 6.665 5.763 5.824 1,783,116 -0.69(-10.56%)
Oct 08, 2008 6.573 6.840 6.332 6.512 1,574,845 -0.06(-0.87%)
Oct 07, 2008 7.094 7.186 6.569 6.569 1,584,783 -0.28(-4.15%)
Oct 06, 2008 6.937 7.059 6.569 6.854 1,850,625 -0.30(-4.16%)
Oct 03, 2008 7.195 7.550 7.072 7.151 0 +0.21(+3.09%)
Oct 02, 2008 7.173 7.199 6.906 6.937 1,018,398 -0.35(-4.75%)
Oct 01, 2008 7.059 7.725 7.011 7.283 1,643,039 +0.20(+2.84%)
Sep 30, 2008 6.967 7.383 6.919 7.081 1,150,176 +0.17(+2.41%)
Sep 29, 2008 7.248 7.278 6.797 6.915 1,816,361 -0.73(-9.56%)
Sep 26, 2008 7.545 7.651 7.459 7.646 0 +0.11(+1.39%)
Sep 25, 2008 7.493 7.594 7.484 7.541 1,160,810 +0.25(+3.42%)
Sep 24, 2008 7.418 7.427 7.270 7.291 1,117,182 +0.01(+0.18%)
Sep 23, 2008 7.405 7.795 7.164 7.278 882,048 -0.04(-0.48%)
Sep 22, 2008 7.510 7.524 7.199 7.313 2,070,642 -0.05(-0.65%)
Sep 19, 2008 7.274 7.401 7.002 7.362 0 +0.43(+6.19%)
Sep 18, 2008 6.626 6.994 6.306 6.932 5,099,992 +0.54(+8.50%)
Sep 17, 2008 6.643 6.727 6.337 6.389 4,625,767 -0.49(-7.19%)
Sep 16, 2008 6.503 6.884 6.503 6.884 4,637,952 +0.32(+4.87%)
Sep 15, 2008 6.683 6.810 6.551 6.564 3,781,348 -0.64(-8.93%)
Sep 12, 2008 7.064 7.239 7.024 7.208 2,206,241 +0.17(+2.43%)
Sep 11, 2008 6.849 7.051 6.810 7.037 2,825,943 -0.11(-1.53%)
Sep 10, 2008 7.195 7.243 7.042 7.147 1,970,508 +0.10(+1.37%)
Sep 09, 2008 7.309 7.388 7.033 7.051 1,375,907 -0.28(-3.77%)
Sep 08, 2008 7.397 7.427 7.195 7.326 2,194,743 +0.21(+2.95%)
Sep 05, 2008 7.051 7.138 6.937 7.116 0 +0.03(+0.37%)
Sep 04, 2008 7.410 7.453 7.090 7.090 8,762,928 -0.47(-6.20%)
Sep 03, 2008 7.519 7.559 7.467 7.559 1,773,418 +0.10(+1.35%)
Sep 02, 2008 7.563 7.589 7.405 7.458 1,399,452 +0.09(+1.19%)
Aug 29, 2008 7.423 7.480 7.370 7.370 854,292 -0.09(-1.23%)
Aug 28, 2008 7.432 7.462 7.388 7.462 947,324 +0.18(+2.40%)
Aug 27, 2008 7.169 7.313 7.151 7.287 1,430,494 +0.18(+2.59%)
Aug 26, 2008 7.007 7.160 6.989 7.103 1,817,462 +0.08(+1.19%)
Aug 25, 2008 7.121 7.151 6.994 7.020 913,051 -0.24(-3.26%)
Aug 22, 2008 7.226 7.261 7.182 7.256 1,204,272 +0.20(+2.79%)
Aug 21, 2008 7.020 7.094 6.985 7.059 1,848,483 -0.06(-0.86%)
Aug 20, 2008 7.033 7.138 6.989 7.121 2,437,168 -0.09(-1.21%)
Aug 19, 2008 7.235 7.252 7.147 7.208 1,243,601 -0.14(-1.91%)
Aug 18, 2008 7.493 7.510 7.313 7.348 1,254,130 -0.13(-1.76%)
Aug 15, 2008 7.440 7.497 7.410 7.480 0 +0.00(+0.00%)
Aug 14, 2008 7.458 7.572 7.427 7.480 2,021,446 -0.19(-2.51%)
Aug 13, 2008 7.707 7.734 7.559 7.672 2,068,562 -0.14(-1.85%)
Aug 12, 2008 7.883 7.905 7.773 7.817 1,520,669 -0.13(-1.65%)
Aug 11, 2008 7.896 8.036 7.883 7.948 1,300,412 +0.07(+0.83%)
Aug 08, 2008 7.637 7.930 7.637 7.883 1,488,483 +0.13(+1.69%)
Aug 07, 2008 7.909 7.961 7.725 7.751 1,385,225 -0.28(-3.44%)
Aug 06, 2008 7.953 8.058 7.896 8.027 1,131,890 -0.06(-0.70%)
Aug 05, 2008 7.931 8.084 7.887 8.084 2,789,914 +0.38(+4.89%)
Aug 04, 2008 7.721 7.786 7.659 7.707 2,834,910 -0.12(-1.57%)
Aug 01, 2008 7.992 8.005 7.799 7.830 2,552,784 -0.23(-2.88%)
Jul 31, 2008 8.067 8.150 8.014 8.062 2,268,571 -0.11(-1.29%)
Jul 30, 2008 8.128 8.202 8.045 8.167 3,740,581 -0.07(-0.90%)
Jul 29, 2008 7.961 8.251 7.957 8.242 5,643,487 +0.32(+3.98%)
Jul 28, 2008 8.154 8.189 7.918 7.926 1,611,292 -0.27(-3.26%)
Jul 25, 2008 8.207 8.307 8.114 8.194 2,115,606 -0.04(-0.53%)
Jul 24, 2008 8.544 8.544 8.202 8.237 1,948,069 -0.33(-3.83%)
Jul 23, 2008 8.540 8.588 8.474 8.566 3,268,334 +0.19(+2.25%)
Jul 22, 2008 8.119 8.391 8.110 8.377 2,241,818 +0.04(+0.53%)
Jul 21, 2008 8.434 8.465 8.303 8.334 1,936,873 -0.10(-1.19%)
Jul 18, 2008 8.325 8.474 8.294 8.434 2,623,406 +0.19(+2.34%)
Jul 17, 2008 8.137 8.299 8.040 8.242 4,207,897 +0.21(+2.62%)
Jul 16, 2008 7.681 8.058 7.655 8.032 4,326,995 +0.35(+4.56%)
Jul 15, 2008 7.729 7.905 7.651 7.681 4,153,250 -0.20(-2.50%)
Jul 14, 2008 8.088 8.088 7.848 7.878 3,249,015 -0.09(-1.10%)
Jul 11, 2008 8.010 8.093 7.843 7.966 3,868,222 -0.15(-1.89%)
Jul 10, 2008 8.115 8.167 8.010 8.119 2,634,947 +0.13(+1.59%)
Jul 09, 2008 8.299 8.299 7.970 7.992 2,310,270 -0.22(-2.67%)
Jul 08, 2008 8.027 8.211 7.931 8.211 2,619,967 +0.23(+2.85%)
Jul 07, 2008 8.088 8.128 7.931 7.983 3,989,279 -0.44(-5.20%)
Jul 04, 2008 8.461 8.478 8.356 8.421 2,362,685 +0.00(+0.00%)
Jul 03, 2008 8.461 8.478 8.356 8.421 2,362,685 +0.09(+1.10%)
Jul 02, 2008 8.483 8.496 8.307 8.329 1,530,447 -0.02(-0.21%)
Jul 01, 2008 8.277 8.369 8.137 8.347 3,198,470 +0.04(+0.47%)
Jun 30, 2008 8.456 8.513 8.303 8.307 2,411,319 -0.14(-1.61%)
Jun 27, 2008 8.487 8.557 8.399 8.443 1,744,417 +0.00(+0.05%)
Jun 26, 2008 8.601 8.627 8.430 8.439 2,840,639 -0.38(-4.32%)
Jun 25, 2008 8.688 8.890 8.675 8.820 2,783,922 +0.21(+2.44%)
Jun 24, 2008 8.618 8.710 8.575 8.610 2,342,383 -0.11(-1.21%)
Jun 23, 2008 8.785 8.815 8.702 8.715 1,285,802 -0.13(-1.44%)
Jun 20, 2008 8.824 8.907 8.772 8.842 2,065,171 -0.14(-1.56%)
Jun 19, 2008 8.859 8.982 8.846 8.982 2,537,156 +0.04(+0.44%)
Jun 18, 2008 8.942 8.999 8.894 8.942 2,240,836 -0.17(-1.83%)
Jun 17, 2008 9.192 9.196 9.083 9.109 2,417,587 +0.07(+0.82%)
Jun 16, 2008 9.061 9.104 8.977 9.034 2,388,201 -0.23(-2.46%)
Jun 13, 2008 9.126 9.262 9.096 9.262 2,712,478 +0.21(+2.37%)
Jun 12, 2008 9.034 9.139 8.986 9.048 2,502,508 +0.20(+2.28%)
Jun 11, 2008 9.026 9.026 8.846 8.846 2,724,964 -0.21(-2.32%)
Jun 10, 2008 9.109 9.157 9.034 9.056 3,062,045 -0.01(-0.14%)
Jun 09, 2008 9.183 9.205 9.021 9.069 1,991,697 -0.11(-1.15%)
Jun 06, 2008 9.354 9.363 9.175 9.175 3,085,236 -0.35(-3.72%)
Jun 05, 2008 9.429 9.556 9.372 9.529 4,911,850 +0.09(+0.97%)
Jun 04, 2008 9.442 9.551 9.415 9.437 2,781,958 -0.08(-0.83%)
Jun 03, 2008 9.573 9.612 9.455 9.516 1,999,484 -0.04(-0.37%)
Jun 02, 2008 9.608 9.617 9.503 9.551 1,612,746 -0.22(-2.24%)
May 30, 2008 9.774 9.814 9.735 9.770 1,864,388 +0.00(+0.00%)
May 29, 2008 9.687 9.831 9.687 9.770 1,595,684 -0.11(-1.11%)
May 28, 2008 9.901 9.915 9.779 9.880 1,324,975 -0.06(-0.62%)
May 27, 2008 9.945 9.998 9.871 9.941 1,366,805 -0.07(-0.74%)
May 26, 2008 10.09 10.11 9.976 10.02 0 +0.00(+0.00%)
May 23, 2008 10.09 10.11 9.976 10.02 1,369,581 -0.11(-1.12%)
May 22, 2008 10.07 10.19 10.07 10.13 1,638,689 +0.05(+0.48%)
May 21, 2008 10.18 10.24 10.07 10.08 1,933,130 -0.22(-2.13%)
May 20, 2008 10.31 10.34 10.23 10.30 1,814,872 -0.00(-0.04%)
May 19, 2008 10.37 10.42 10.28 10.30 1,473,211 -0.16(-1.55%)
May 16, 2008 10.34 10.49 10.29 10.47 1,608,248 +0.02(+0.21%)
May 15, 2008 10.29 10.44 10.27 10.44 1,144,113 +0.19(+1.88%)
May 14, 2008 10.22 10.29 10.22 10.25 845,941 +0.00(+0.04%)
May 13, 2008 10.22 10.28 10.19 10.25 1,806,615 -0.07(-0.64%)
May 12, 2008 10.17 10.32 10.16 10.31 1,098,459 +0.18(+1.73%)
May 09, 2008 10.07 10.16 10.07 10.14 889,563 -0.06(-0.60%)
May 08, 2008 10.11 10.23 10.11 10.20 2,110,569 +0.21(+2.06%)
May 07, 2008 10.19 10.22 9.993 9.993 1,637,602 -0.33(-3.22%)
May 06, 2008 10.12 10.34 10.10 10.33 2,604,021 +0.07(+0.73%)
May 05, 2008 10.23 10.28 10.21 10.25 1,599,306 +0.08(+0.82%)
May 02, 2008 10.26 10.28 10.12 10.17 1,508,030 -0.08(-0.77%)
May 01, 2008 9.976 10.26 9.967 10.25 1,837,666 +0.21(+2.09%)
Apr 30, 2008 10.01 10.12 9.989 10.04 1,519,376 -0.01(-0.09%)
Apr 29, 2008 10.04 10.06 9.993 10.05 1,345,454 -0.07(-0.65%)
Apr 28, 2008 10.09 10.14 10.04 10.11 1,814,253 +0.13(+1.27%)
Apr 25, 2008 9.923 10.00 9.853 9.985 1,604,069 +0.11(+1.15%)
Apr 24, 2008 9.774 9.928 9.696 9.871 2,071,576 +0.04(+0.45%)
Apr 23, 2008 9.840 9.899 9.774 9.827 1,157,148 -0.10(-0.97%)
Apr 22, 2008 9.928 9.963 9.853 9.923 1,079,988 -0.10(-0.96%)
Apr 21, 2008 10.01 10.05 9.932 10.02 1,275,289 -0.00(-0.04%)
Apr 18, 2008 10.03 10.08 9.972 10.02 1,898,151 +0.07(+0.75%)
Apr 17, 2008 9.875 9.993 9.849 9.950 2,195,883 -0.04(-0.39%)
Apr 16, 2008 9.845 10.01 9.845 9.989 1,575,863 +0.25(+2.61%)
Apr 15, 2008 9.735 9.739 9.639 9.735 1,914,697 +0.06(+0.59%)
Apr 14, 2008 9.621 9.704 9.591 9.678 4,067,562 +0.06(+0.59%)
Apr 11, 2008 9.739 9.783 9.599 9.621 2,079,123 -0.17(-1.74%)
Apr 10, 2008 9.805 9.866 9.744 9.792 1,849,175 -0.01(-0.13%)
Apr 09, 2008 9.884 9.888 9.783 9.805 2,117,942 -0.13(-1.32%)
Apr 08, 2008 9.932 9.998 9.884 9.937 2,391,277 -0.06(-0.61%)
Apr 07, 2008 10.08 10.12 9.980 9.998 2,861,654 -0.11(-1.08%)
Apr 04, 2008 10.15 10.19 10.06 10.11 2,952,832 -0.01(-0.13%)
Apr 03, 2008 9.919 10.16 9.906 10.12 2,812,719 +0.03(+0.30%)
Apr 02, 2008 10.10 10.15 10.01 10.09 3,086,602 +0.08(+0.79%)
Apr 01, 2008 9.774 10.02 9.731 10.01 3,218,816 +0.38(+3.96%)
Mar 31, 2008 9.586 9.700 9.577 9.630 2,723,868 +0.07(+0.78%)
Mar 28, 2008 9.713 9.717 9.520 9.556 2,682,194 -0.03(-0.32%)
Mar 27, 2008 9.805 9.805 9.551 9.586 2,826,363 -0.04(-0.41%)
Mar 26, 2008 9.542 9.634 9.485 9.626 2,911,572 +0.03(+0.27%)
Mar 25, 2008 9.433 9.608 9.385 9.599 3,045,499 +0.16(+1.72%)
Mar 24, 2008 9.433 9.718 9.131 9.437 2,581,492 +0.14(+1.56%)
Mar 21, 2008 8.969 9.323 8.969 9.293 2,701,362 +0.00(+0.00%)
Mar 20, 2008 8.969 9.323 8.969 9.293 2,701,362 +0.25(+2.81%)
Mar 19, 2008 9.376 9.402 9.039 9.039 3,281,155 -0.30(-3.19%)
Mar 18, 2008 9.223 9.367 9.135 9.337 4,018,496 +0.36(+4.05%)
Mar 17, 2008 8.767 9.026 8.750 8.973 4,791,003 +0.00(+0.00%)
Mar 14, 2008 9.271 9.280 8.872 8.973 4,395,730 -0.24(-2.61%)
Mar 13, 2008 8.934 9.231 8.886 9.214 4,164,916 +0.17(+1.84%)
Mar 12, 2008 9.262 9.262 9.043 9.048 3,268,140 -0.09(-1.01%)
Mar 11, 2008 8.982 9.144 8.855 9.139 4,534,909 +0.61(+7.14%)
Mar 10, 2008 8.662 8.684 8.491 8.531 2,992,978 -0.09(-1.07%)
Mar 07, 2008 8.632 8.763 8.561 8.623 2,966,554 -0.10(-1.15%)
Mar 06, 2008 8.846 8.868 8.697 8.723 1,978,320 -0.21(-2.31%)
Mar 05, 2008 8.890 9.017 8.815 8.929 3,659,175 +0.12(+1.34%)
Mar 04, 2008 8.785 8.850 8.706 8.811 3,643,546 -0.12(-1.37%)
Mar 03, 2008 8.947 8.977 8.846 8.934 3,907,518 -0.05(-0.54%)
Feb 29, 2008 9.104 9.144 8.951 8.982 3,407,661 -0.27(-2.89%)
Feb 28, 2008 9.240 9.310 9.205 9.249 2,644,654 -0.05(-0.52%)
Feb 27, 2008 9.183 9.341 9.179 9.297 2,361,363 +0.03(+0.28%)
Feb 26, 2008 9.087 9.302 9.062 9.271 4,042,245 +0.25(+2.72%)
Feb 25, 2008 8.894 9.030 8.811 9.026 4,202,318 +0.11(+1.18%)
Feb 22, 2008 8.868 8.921 8.706 8.921 2,656,991 +0.13(+1.44%)
Feb 21, 2008 8.894 8.907 8.780 8.794 2,707,084 -0.02(-0.20%)
Feb 20, 2008 8.719 8.864 8.662 8.811 3,829,841 -0.05(-0.54%)
Feb 19, 2008 8.916 8.960 8.824 8.859 3,254,080 +0.14(+1.66%)
Feb 18, 2008 8.715 8.758 8.627 8.715 0 +0.00(+0.00%)
Feb 15, 2008 8.715 8.758 8.627 8.715 2,571,924 -0.07(-0.75%)
Feb 14, 2008 8.886 8.912 8.772 8.780 3,230,976 -0.09(-1.04%)
Feb 13, 2008 8.850 8.890 8.702 8.872 3,699,376 +0.20(+2.27%)
Feb 12, 2008 8.592 8.772 8.579 8.675 4,598,276 +0.21(+2.54%)
Feb 11, 2008 8.491 8.522 8.386 8.461 3,498,476 -0.07(-0.77%)
Feb 08, 2008 8.439 8.623 8.413 8.526 3,508,955 -0.07(-0.76%)
Feb 07, 2008 8.561 8.667 8.469 8.592 4,176,069 -0.07(-0.81%)
Feb 06, 2008 8.776 8.850 8.645 8.662 3,872,844 +0.02(+0.20%)
Feb 05, 2008 8.951 8.977 8.636 8.645 5,400,494 -0.71(-7.63%)
Feb 04, 2008 9.516 9.516 9.319 9.358 2,692,452 -0.16(-1.66%)
Feb 01, 2008 9.372 9.525 9.310 9.516 3,750,186 +0.30(+3.23%)
Jan 31, 2008 8.986 9.302 8.973 9.218 4,988,809 -0.13(-1.36%)
Jan 30, 2008 9.363 9.542 9.218 9.345 4,337,885 +0.07(+0.71%)
Jan 29, 2008 9.275 9.302 9.153 9.280 4,163,711 +0.11(+1.24%)
Jan 28, 2008 8.991 9.183 8.934 9.166 4,200,491 +0.16(+1.75%)
Jan 25, 2008 9.411 9.411 8.973 9.008 5,005,424 -0.25(-2.70%)
Jan 24, 2008 9.061 9.288 8.960 9.258 8,271,725 +0.50(+5.75%)
Jan 23, 2008 8.299 8.767 8.198 8.754 12,704,802 +0.03(+0.35%)
Jan 22, 2008 8.491 8.798 8.483 8.723 7,471,143 -0.37(-4.09%)
Jan 21, 2008 9.337 9.363 9.021 9.096 0 +0.00(+0.00%)
Jan 18, 2008 9.337 9.363 9.021 9.096 11,799,627 -0.07(-0.81%)
Jan 17, 2008 9.433 9.442 9.096 9.170 8,000,001 -0.28(-2.92%)
Jan 16, 2008 9.586 9.683 9.389 9.446 7,176,355 -0.10(-1.01%)
Jan 15, 2008 9.770 9.805 9.542 9.542 5,377,218 -0.43(-4.30%)
Jan 14, 2008 9.967 9.993 9.901 9.972 2,382,652 +0.07(+0.75%)
Jan 11, 2008 9.954 9.993 9.836 9.897 4,304,427 -0.14(-1.35%)
Jan 10, 2008 9.836 10.14 9.836 10.03 7,222,333 -0.02(-0.22%)
Jan 09, 2008 9.923 10.07 9.827 10.05 4,403,951 +0.16(+1.59%)
Jan 08, 2008 10.14 10.21 9.893 9.897 4,755,947 -0.41(-3.95%)
Jan 07, 2008 10.24 10.34 10.19 10.30 5,425,359 +0.01(+0.09%)
Jan 04, 2008 10.37 10.41 10.28 10.30 4,945,642 -0.23(-2.20%)
Jan 03, 2008 10.58 10.61 10.52 10.53 2,359,831 -0.10(-0.95%)
Jan 02, 2008 10.70 10.71 10.59 10.63 3,452,418 +0.01(+0.08%)
Jan 01, 2008 10.74 10.74 10.52 10.62 0 +0.00(+0.00%)
Dec 31, 2007 10.74 10.74 10.52 10.62 1,921,016 -0.12(-1.14%)
Dec 28, 2007 10.76 10.78 10.71 10.74 2,316,150 +0.13(+1.20%)
Dec 27, 2007 10.61 10.70 10.58 10.62 1,705,474 -0.07(-0.62%)
Dec 26, 2007 10.65 10.73 10.65 10.68 944,454 +0.00(+0.00%)
Dec 24, 2007 10.55 10.68 10.52 10.68 599,417 +0.13(+1.20%)
Dec 21, 2007 10.48 10.57 10.47 10.55 1,590,873 +0.11(+1.05%)
Dec 20, 2007 10.50 10.52 10.36 10.44 2,762,066 -0.03(-0.29%)
Dec 19, 2007 10.55 10.57 10.41 10.48 4,089,970 -0.12(-1.12%)
Dec 18, 2007 10.66 10.69 10.44 10.59 2,972,883 +0.11(+1.00%)
Dec 17, 2007 10.56 10.65 10.48 10.49 4,800,366 -0.25(-2.32%)
Dec 14, 2007 10.78 10.88 10.72 10.74 2,936,841 -0.21(-1.96%)
Dec 13, 2007 10.93 10.98 10.79 10.95 3,429,562 -0.07(-0.64%)
Dec 12, 2007 11.19 11.25 10.91 11.02 5,068,247 +0.21(+1.99%)
Dec 11, 2007 11.09 11.20 10.76 10.81 3,573,308 -0.35(-3.14%)
Dec 10, 2007 11.15 11.20 11.10 11.16 2,182,561 +0.15(+1.35%)
Dec 07, 2007 11.04 11.10 10.99 11.01 2,200,299 +0.04(+0.36%)
Dec 06, 2007 10.88 11.00 10.82 10.97 2,454,301 +0.07(+0.68%)
Dec 05, 2007 10.91 10.93 10.79 10.90 3,140,038 +0.04(+0.32%)
Dec 04, 2007 10.79 10.92 10.76 10.86 2,285,094 +0.04(+0.32%)
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.