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

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.4590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Dec 30, 2005 15.18 15.21 14.96 15.09 94,394 -0.08(-0.54%)
Dec 29, 2005 15.02 15.28 14.98 15.17 391,966 +0.16(+1.07%)
Dec 28, 2005 15.05 15.25 14.94 15.01 330,271 -0.05(-0.30%)
Dec 27, 2005 15.00 15.17 14.93 15.06 420,742 +0.06(+0.40%)
Dec 23, 2005 15.00 15.03 14.89 15.00 335,067 -0.05(-0.34%)
Dec 22, 2005 14.75 15.05 14.58 15.05 998,445 +0.24(+1.64%)
Dec 21, 2005 14.36 14.81 14.33 14.81 731,830 +0.52(+3.66%)
Dec 20, 2005 14.52 14.53 14.20 14.28 175,273 -0.33(-2.23%)
Dec 19, 2005 14.38 14.77 14.22 14.61 920,837 +0.19(+1.34%)
Dec 16, 2005 14.06 14.46 13.99 14.42 429,898 +0.17(+1.16%)
Dec 15, 2005 14.51 14.79 13.99 14.25 724,636 -0.46(-3.12%)
Dec 14, 2005 15.06 15.12 14.64 14.71 678,855 -0.40(-2.67%)
Dec 13, 2005 15.27 15.30 15.09 15.11 227,157 -0.11(-0.69%)
Dec 12, 2005 15.15 15.37 15.13 15.22 165,898 +0.06(+0.39%)
Dec 09, 2005 14.99 15.25 14.96 15.16 194,239 +0.09(+0.61%)
Dec 08, 2005 15.57 15.59 15.03 15.07 478,512 -0.52(-3.33%)
Dec 07, 2005 15.85 15.94 15.55 15.59 517,098 -0.29(-1.82%)
Dec 06, 2005 15.60 16.00 15.58 15.88 311,523 +0.51(+3.31%)
Dec 05, 2005 15.17 15.45 15.17 15.37 135,814 +0.08(+0.51%)
Dec 02, 2005 15.14 15.29 15.14 15.29 100,280 +0.27(+1.77%)
Dec 01, 2005 14.75 15.03 14.75 15.02 446,466 +0.35(+2.38%)
Nov 30, 2005 14.78 14.86 14.55 14.67 435,566 -0.08(-0.53%)
Nov 29, 2005 14.82 15.01 14.65 14.75 349,456 -0.06(-0.43%)
Nov 28, 2005 15.07 15.18 14.79 14.82 527,563 -0.26(-1.70%)
Nov 25, 2005 15.32 15.32 14.91 15.07 812,926 +0.14(+0.92%)
Nov 23, 2005 14.23 14.99 14.23 14.94 842,792 +0.82(+5.82%)
Nov 22, 2005 14.08 14.26 13.87 14.11 588,385 -0.15(-1.06%)
Nov 21, 2005 13.62 14.36 13.58 14.27 465,432 +0.72(+5.28%)
Nov 18, 2005 13.60 13.67 13.38 13.55 243,943 -0.05(-0.40%)
Nov 17, 2005 13.36 13.63 13.33 13.61 128,184 +0.31(+2.31%)
Nov 16, 2005 13.07 13.30 12.98 13.30 193,367 +0.24(+1.83%)
Nov 15, 2005 13.03 13.35 13.03 13.06 95,702 +0.10(+0.78%)
Nov 14, 2005 13.14 13.31 12.96 12.96 103,332 -0.44(-3.25%)
Nov 11, 2005 13.40 13.69 13.26 13.39 243,071 +0.02(+0.17%)
Nov 10, 2005 13.26 13.37 13.03 13.37 604,953 +0.12(+0.90%)
Nov 09, 2005 13.35 13.46 13.18 13.25 1,899,444 +0.14(+1.08%)
Nov 08, 2005 13.14 13.19 12.84 13.11 381,502 +0.27(+2.07%)
Nov 07, 2005 12.75 12.94 12.75 12.84 691,281 +0.11(+0.86%)
Nov 04, 2005 12.82 12.83 12.55 12.73 187,045 +0.00(+0.04%)
Nov 03, 2005 12.82 13.24 12.70 12.73 667,737 +0.03(+0.22%)
Nov 02, 2005 12.78 12.82 12.67 12.70 71,722 -0.15(-1.14%)
Nov 01, 2005 12.84 13.03 12.71 12.85 470,446 +0.21(+1.63%)
Oct 31, 2005 12.20 12.70 12.18 12.64 283,401 +0.62(+5.15%)
Oct 28, 2005 11.83 12.21 11.67 12.02 574,433 +0.12(+1.00%)
Oct 27, 2005 11.94 11.98 11.83 11.90 275,335 -0.03(-0.27%)
Oct 26, 2005 12.08 12.19 11.93 11.94 206,229 -0.14(-1.18%)
Oct 25, 2005 12.33 12.33 12.08 12.08 272,719 -0.25(-2.01%)
Oct 24, 2005 12.04 12.39 12.04 12.33 263,345 +0.39(+3.27%)
Oct 21, 2005 11.79 12.20 11.79 11.94 520,150 +0.22(+1.92%)
Oct 20, 2005 11.93 12.05 11.71 11.71 1,289,913 -0.14(-1.20%)
Oct 19, 2005 11.88 11.88 11.67 11.85 617,815 -0.10(-0.81%)
Oct 18, 2005 12.06 12.20 11.93 11.95 703,926 -0.06(-0.53%)
Oct 17, 2005 11.93 12.34 11.91 12.01 315,883 +0.07(+0.58%)
Oct 14, 2005 12.16 12.16 11.87 11.94 413,984 -0.16(-1.29%)
Oct 13, 2005 12.18 12.18 12.02 12.10 599,285 -0.05(-0.42%)
Oct 12, 2005 12.50 12.57 12.06 12.15 342,261 -0.33(-2.61%)
Oct 11, 2005 12.25 12.48 12.17 12.48 2,306,889 +0.23(+1.87%)
Oct 10, 2005 12.50 12.50 12.23 12.25 428,154 -0.20(-1.59%)
Oct 07, 2005 12.29 12.45 12.29 12.44 138,430 +0.31(+2.57%)
Oct 06, 2005 12.63 12.63 12.02 12.13 404,174 -0.50(-3.96%)
Oct 05, 2005 13.08 13.08 12.63 12.63 338,337 -0.44(-3.40%)
Oct 04, 2005 13.21 13.30 13.07 13.08 288,633 -0.23(-1.72%)
Oct 03, 2005 13.23 13.42 13.14 13.31 218,655 +0.06(+0.49%)
Sep 30, 2005 12.89 13.39 12.73 13.24 283,837 +0.33(+2.56%)
Sep 29, 2005 12.89 13.09 12.83 12.91 318,499 +0.00(+0.04%)
Sep 28, 2005 12.61 12.91 12.61 12.91 313,703 +0.39(+3.08%)
Sep 27, 2005 12.63 12.84 12.38 12.52 493,772 -0.07(-0.58%)
Sep 26, 2005 12.66 12.66 12.44 12.60 330,271 -0.13(-1.04%)
Sep 23, 2005 12.73 12.87 12.36 12.73 190,097 +0.34(+2.78%)
Sep 22, 2005 12.41 12.47 12.28 12.39 258,331 -0.08(-0.63%)
Sep 21, 2005 12.35 12.54 12.32 12.46 238,929 +0.22(+1.84%)
Sep 20, 2005 12.29 12.32 12.11 12.24 241,981 +0.05(+0.41%)
Sep 19, 2005 12.12 12.25 11.98 12.19 768,018 +0.06(+0.53%)
Sep 16, 2005 12.24 12.24 11.99 12.12 881,161 -0.11(-0.94%)
Sep 15, 2005 11.80 12.35 11.80 12.24 503,146 +0.53(+4.55%)
Sep 14, 2005 11.70 11.78 11.61 11.71 358,830 +0.06(+0.47%)
Sep 13, 2005 11.81 11.84 11.57 11.65 294,519 -0.23(-1.93%)
Sep 12, 2005 11.71 11.90 11.71 11.88 150,420 +0.17(+1.45%)
Sep 09, 2005 11.57 11.88 11.56 11.71 475,896 +0.14(+1.23%)
Sep 08, 2005 11.81 11.82 11.50 11.57 1,112,896 -0.27(-2.29%)
Sep 07, 2005 11.79 11.92 11.77 11.84 243,289 +0.10(+0.82%)
Sep 06, 2005 11.35 11.89 11.29 11.74 686,485 +0.41(+3.64%)
Sep 02, 2005 11.21 11.39 11.21 11.33 534,757 +0.16(+1.40%)
Sep 01, 2005 11.03 11.23 11.02 11.17 284,927 +0.16(+1.41%)
Aug 31, 2005 10.99 11.02 10.86 11.02 612,801 +0.09(+0.84%)
Aug 30, 2005 11.12 11.15 10.87 10.93 178,543 -0.13(-1.16%)
Aug 29, 2005 11.00 11.11 10.94 11.05 342,261 +0.08(+0.71%)
Aug 26, 2005 11.24 11.24 10.94 10.98 434,258 -0.26(-2.33%)
Aug 25, 2005 11.03 11.24 10.94 11.24 284,491 +0.25(+2.30%)
Aug 24, 2005 10.87 11.12 10.87 10.99 293,647 -0.17(-1.56%)
Aug 23, 2005 11.05 11.23 11.03 11.16 608,441 -0.11(-0.98%)
Aug 22, 2005 11.11 11.35 11.11 11.27 218,655 +0.27(+2.42%)
Aug 19, 2005 11.28 11.40 10.91 11.00 909,501 -0.21(-1.84%)
Aug 18, 2005 11.33 11.45 11.17 11.21 996,701 -0.12(-1.05%)
Aug 17, 2005 11.13 11.46 11.13 11.33 992,341 +0.24(+2.19%)
Aug 16, 2005 11.28 11.28 11.08 11.09 290,595 -0.11(-0.94%)
Aug 15, 2005 10.99 11.26 10.96 11.19 951,575 +0.18(+1.67%)
Aug 12, 2005 10.94 11.03 10.82 11.01 1,441,206 -0.05(-0.42%)
Aug 11, 2005 11.27 11.27 10.96 11.05 735,972 -0.26(-2.31%)
Aug 10, 2005 11.33 11.33 11.15 11.32 1,099,380 +0.31(+2.83%)
Aug 09, 2005 10.92 11.05 10.90 11.00 1,777,800 +0.22(+2.04%)
Aug 08, 2005 10.82 11.02 10.73 10.78 601,029 +0.07(+0.69%)
Aug 05, 2005 10.60 10.76 10.60 10.71 512,956 +0.11(+1.08%)
Aug 04, 2005 10.55 10.67 10.34 10.60 678,201 +0.05(+0.44%)
Aug 03, 2005 10.34 10.55 10.15 10.55 353,162 +0.25(+2.40%)
Aug 02, 2005 10.16 10.32 10.10 10.30 278,823 +0.16(+1.58%)
Aug 01, 2005 10.05 10.15 10.01 10.14 231,081 +0.11(+1.05%)
Jul 29, 2005 10.02 10.07 10.000 10.04 206,447 -0.02(-0.23%)
Jul 28, 2005 9.881 10.11 9.876 10.06 812,708 +0.17(+1.76%)
Jul 27, 2005 9.908 9.913 9.656 9.885 1,029,837 +0.21(+2.13%)
Jul 26, 2005 9.404 9.693 9.220 9.679 493,336 +0.16(+1.69%)
Jul 25, 2005 9.679 9.679 9.440 9.518 4,487,555 -0.21(-2.17%)
Jul 22, 2005 9.665 9.798 9.647 9.729 425,974 +0.11(+1.14%)
Jul 21, 2005 9.642 9.647 9.486 9.619 9,296,445 +0.04(+0.43%)
Jul 20, 2005 9.128 9.647 9.128 9.578 572,471 +0.38(+4.14%)
Jul 19, 2005 9.238 9.243 8.991 9.197 344,223 -0.05(-0.50%)
Jul 18, 2005 9.243 9.394 9.211 9.243 967,489 +0.00(+0.00%)
Jul 15, 2005 9.174 9.376 9.046 9.243 356,868 +0.01(+0.15%)
Jul 14, 2005 9.174 9.266 9.096 9.229 404,828 +0.24(+2.65%)
Jul 13, 2005 9.128 9.161 8.968 8.991 967,707 +0.15(+1.71%)
Jul 12, 2005 8.633 8.931 8.633 8.839 1,347,901 +0.24(+2.83%)
Jul 11, 2005 8.500 8.761 8.500 8.596 913,207 +0.03(+0.32%)
Jul 08, 2005 8.624 8.807 8.564 8.569 1,298,851 +0.03(+0.38%)
Jul 07, 2005 8.399 8.541 8.353 8.537 919,311 +0.02(+0.27%)
Jul 06, 2005 8.807 8.862 8.514 8.514 466,522 -0.30(-3.38%)
Jul 05, 2005 9.151 9.165 8.716 8.812 569,419 -0.44(-4.71%)
Jul 01, 2005 9.179 9.266 9.073 9.248 419,216 +0.12(+1.36%)
Jun 30, 2005 9.541 9.550 9.119 9.124 852,166 -0.35(-3.68%)
Jun 29, 2005 9.674 9.743 9.449 9.472 406,354 -0.22(-2.23%)
Jun 28, 2005 9.472 9.702 9.349 9.688 327,001 +0.33(+3.53%)
Jun 27, 2005 9.550 9.633 9.316 9.358 349,892 -0.24(-2.49%)
Jun 24, 2005 9.633 9.674 9.449 9.596 225,413 -0.04(-0.43%)
Jun 23, 2005 9.615 9.697 9.587 9.638 441,670 +0.03(+0.29%)
Jun 22, 2005 9.679 9.780 9.550 9.610 1,792,406 -0.06(-0.62%)
Jun 21, 2005 9.642 9.702 9.518 9.670 470,010 +0.03(+0.29%)
Jun 20, 2005 9.908 9.908 9.610 9.642 563,097 -0.44(-4.32%)
Jun 17, 2005 9.931 10.11 9.927 10.08 577,485 -0.04(-0.36%)
Jun 16, 2005 9.890 10.11 9.812 10.11 512,520 +0.20(+2.04%)
Jun 15, 2005 9.995 9.995 9.748 9.913 247,867 -0.26(-2.57%)
Jun 14, 2005 10.03 10.21 9.867 10.17 205,793 +0.15(+1.51%)
Jun 13, 2005 9.945 10.12 9.867 10.02 402,430 +0.08(+0.83%)
Jun 10, 2005 9.583 9.940 9.550 9.940 406,354 +0.45(+4.74%)
Jun 09, 2005 9.541 9.624 9.381 9.491 439,708 -0.32(-3.23%)
Jun 08, 2005 9.890 9.922 9.752 9.807 275,989 -0.01(-0.09%)
Jun 07, 2005 9.876 10.04 9.743 9.816 146,932 -0.11(-1.15%)
Jun 06, 2005 9.945 10.11 9.867 9.931 420,960 -0.13(-1.32%)
Jun 03, 2005 10.09 10.15 9.991 10.06 388,478 +0.04(+0.41%)
Jun 02, 2005 9.908 10.14 9.885 10.02 410,060 +0.14(+1.44%)
Jun 01, 2005 9.885 9.885 9.679 9.881 384,336 -0.07(-0.74%)
May 31, 2005 9.633 9.954 9.509 9.954 555,249 +0.48(+5.08%)
May 27, 2005 9.202 9.560 9.197 9.472 140,392 +0.29(+3.20%)
May 26, 2005 9.220 9.427 9.179 9.179 79,134 +0.01(+0.10%)
May 25, 2005 9.174 9.358 9.096 9.170 161,756 +0.03(+0.35%)
May 24, 2005 9.165 9.165 8.922 9.138 576,613 -0.04(-0.40%)
May 23, 2005 9.234 9.234 8.945 9.174 604,517 -0.06(-0.70%)
May 20, 2005 9.321 9.326 9.000 9.238 289,287 -0.12(-1.27%)
May 19, 2005 9.376 9.445 9.229 9.358 190,097 +0.07(+0.79%)
May 18, 2005 9.518 9.518 9.284 9.284 602,773 -0.00(-0.05%)
May 17, 2005 9.601 9.633 9.105 9.289 1,710,873 -0.31(-3.25%)
May 16, 2005 9.601 9.670 9.564 9.601 391,094 +0.00(+0.00%)
May 13, 2005 9.816 9.876 9.578 9.601 463,688 -0.18(-1.88%)
May 12, 2005 10.09 10.13 9.780 9.784 419,652 -0.33(-3.22%)
May 11, 2005 10.11 10.21 9.830 10.11 398,070 -0.08(-0.81%)
May 10, 2005 10.28 10.32 10.09 10.19 127,094 -0.04(-0.36%)
May 09, 2005 10.16 10.36 10.16 10.23 351,200 +0.17(+1.64%)
May 06, 2005 10.65 10.71 10.06 10.06 422,486 -0.47(-4.44%)
May 05, 2005 10.49 10.95 10.47 10.53 813,798 +0.32(+3.10%)
May 04, 2005 9.638 10.27 9.633 10.22 543,477 +1.01(+10.96%)
May 03, 2005 9.307 9.307 9.069 9.206 235,877 -0.10(-1.08%)
May 02, 2005 9.105 9.335 9.105 9.307 318,935 +0.09(+0.95%)
Apr 29, 2005 9.151 9.312 9.064 9.220 365,152 +0.06(+0.70%)
Apr 28, 2005 9.266 9.440 8.940 9.156 367,768 -0.22(-2.40%)
Apr 27, 2005 9.610 9.679 9.303 9.381 473,280 -0.26(-2.67%)
Apr 26, 2005 9.546 9.821 9.546 9.638 212,333 -0.14(-1.41%)
Apr 25, 2005 9.472 9.784 9.459 9.775 288,633 +0.19(+1.96%)
Apr 22, 2005 9.821 9.839 9.587 9.587 382,156 -0.26(-2.61%)
Apr 21, 2005 9.679 9.844 9.679 9.844 237,621 +0.23(+2.43%)
Apr 20, 2005 9.871 9.871 9.583 9.610 186,827 -0.30(-3.01%)
Apr 19, 2005 9.862 9.954 9.564 9.908 467,612 +0.36(+3.80%)
Apr 18, 2005 9.789 9.789 9.523 9.546 77,826 -0.13(-1.33%)
Apr 15, 2005 9.766 9.794 9.541 9.674 186,827 -0.09(-0.94%)
Apr 14, 2005 10.26 10.26 9.752 9.766 564,187 -0.26(-2.61%)
Apr 13, 2005 10.28 10.28 10.02 10.03 123,824 -0.11(-1.13%)
Apr 12, 2005 10.05 10.16 9.881 10.14 403,520 +0.05(+0.55%)
Apr 11, 2005 10.18 10.18 10.05 10.09 186,827 -0.02(-0.18%)
Apr 08, 2005 10.04 10.17 9.972 10.11 489,630 +0.17(+1.75%)
Apr 07, 2005 9.748 10.05 9.697 9.931 229,337 +0.29(+3.00%)
Apr 06, 2005 9.564 10.22 9.564 9.642 689,319 +0.19(+2.04%)
Apr 05, 2005 9.495 9.583 9.413 9.449 535,411 +0.02(+0.24%)
Apr 04, 2005 9.505 9.569 9.289 9.427 723,764 -0.19(-2.00%)
Apr 01, 2005 9.862 10.05 9.564 9.619 319,589 -0.01(-0.10%)
Mar 31, 2005 9.794 9.812 9.605 9.628 553,069 +0.06(+0.67%)
Mar 30, 2005 9.495 9.651 9.495 9.564 222,579 +0.00(+0.00%)
Mar 29, 2005 9.807 9.821 9.468 9.564 282,747 -0.15(-1.56%)
Mar 28, 2005 9.816 9.936 9.587 9.716 302,803 -0.19(-1.94%)
Mar 24, 2005 9.798 9.936 9.798 9.908 257,459 +0.02(+0.19%)
Mar 23, 2005 10.24 10.28 9.688 9.890 734,446 -0.44(-4.31%)
Mar 22, 2005 10.37 10.58 10.18 10.33 573,779 -0.04(-0.35%)
Mar 21, 2005 10.39 10.46 10.32 10.37 487,232 -0.13(-1.27%)
Mar 18, 2005 10.44 10.50 10.30 10.50 620,649 +0.10(+0.97%)
Mar 17, 2005 10.17 10.55 10.02 10.40 726,162 +0.19(+1.89%)
Mar 16, 2005 9.656 10.22 9.656 10.21 550,017 +0.50(+5.10%)
Mar 15, 2005 9.839 9.862 9.693 9.716 565,277 -0.07(-0.75%)
Mar 14, 2005 10.11 10.13 9.674 9.789 469,138 -0.44(-4.30%)
Mar 11, 2005 10.30 10.34 10.09 10.23 398,724 -0.07(-0.67%)
Mar 10, 2005 10.61 10.61 10.23 10.30 318,935 -0.34(-3.23%)
Mar 09, 2005 10.64 10.73 10.55 10.64 132,762 -0.09(-0.86%)
Mar 08, 2005 10.94 10.94 10.73 10.73 171,784 -0.23(-2.09%)
Mar 07, 2005 10.89 10.96 10.68 10.96 473,498 +0.09(+0.84%)
Mar 04, 2005 10.67 10.87 10.53 10.87 444,286 +0.34(+3.27%)
Mar 03, 2005 10.69 10.77 10.53 10.53 523,421 -0.05(-0.48%)
Mar 02, 2005 10.68 10.80 10.55 10.58 301,059 -0.10(-0.94%)
Mar 01, 2005 10.86 10.93 10.50 10.68 772,378 -0.32(-2.92%)
Feb 28, 2005 10.94 11.04 10.84 11.00 1,148,648 +0.13(+1.22%)
Feb 25, 2005 11.61 11.61 10.82 10.87 811,836 -0.83(-7.13%)
Feb 24, 2005 12.03 12.21 11.70 11.70 548,709 -0.23(-1.96%)
Feb 23, 2005 11.83 12.04 11.80 11.94 528,217 +0.12(+1.05%)
Feb 22, 2005 11.38 11.82 11.33 11.81 970,759 +0.26(+2.22%)
Feb 18, 2005 11.38 11.70 11.38 11.55 669,917 +0.14(+1.25%)
Feb 17, 2005 11.30 11.44 11.18 11.41 476,114 +0.18(+1.59%)
Feb 16, 2005 11.37 11.37 11.22 11.23 328,527 -0.13(-1.13%)
Feb 15, 2005 11.07 11.37 11.05 11.36 466,304 +0.25(+2.23%)
Feb 14, 2005 10.81 11.15 10.81 11.11 187,699 +0.36(+3.33%)
Feb 11, 2005 10.73 10.94 10.66 10.76 291,903 +0.02(+0.21%)
Feb 10, 2005 10.53 10.74 10.52 10.73 166,552 +0.21(+1.96%)
Feb 09, 2005 10.68 10.68 10.52 10.53 134,288 -0.15(-1.42%)
Feb 08, 2005 10.45 10.76 10.40 10.68 87,854 +0.11(+1.04%)
Feb 07, 2005 10.73 10.92 10.48 10.57 113,578 -0.07(-0.69%)
Feb 04, 2005 10.000 10.71 10.000 10.64 738,152 +0.64(+6.42%)
Feb 03, 2005 10.02 10.05 9.849 10.000 371,256 -0.06(-0.55%)
Feb 02, 2005 10.24 10.34 9.729 10.05 959,423 -0.11(-1.13%)
Feb 01, 2005 10.16 10.25 10.05 10.17 399,814 +0.05(+0.45%)
Jan 31, 2005 9.949 10.19 9.949 10.12 244,379 +0.32(+3.28%)
Jan 28, 2005 10.12 10.21 9.495 9.803 1,191,376 -0.25(-2.46%)
Jan 27, 2005 10.46 10.46 10.000 10.05 345,531 -0.41(-3.90%)
Jan 26, 2005 10.55 10.64 10.46 10.46 115,758 +0.08(+0.75%)
Jan 25, 2005 10.62 10.67 10.37 10.38 158,922 -0.17(-1.61%)
Jan 24, 2005 10.28 10.62 10.17 10.55 243,071 +0.46(+4.55%)
Jan 21, 2005 10.14 10.26 10.000 10.09 137,776 -0.09(-0.90%)
Jan 20, 2005 10.11 10.36 10.08 10.18 230,863 +0.08(+0.77%)
Jan 19, 2005 10.43 10.45 10.11 10.11 206,883 -0.32(-3.04%)
Jan 18, 2005 10.54 10.65 10.34 10.42 405,482 -0.11(-1.04%)
Jan 14, 2005 10.55 10.59 10.45 10.53 101,370 -0.02(-0.17%)
Jan 13, 2005 10.69 10.69 10.46 10.55 500,748 +0.05(+0.44%)
Jan 12, 2005 10.44 10.55 10.40 10.50 313,703 +0.17(+1.69%)
Jan 11, 2005 10.60 10.60 10.32 10.33 390,876 -0.27(-2.51%)
Jan 10, 2005 10.91 10.93 10.60 10.60 113,142 -0.31(-2.86%)
Jan 07, 2005 10.77 10.93 10.74 10.91 148,676 +0.22(+2.02%)
Jan 06, 2005 11.07 11.12 10.69 10.69 285,799 -0.37(-3.32%)
Jan 05, 2005 11.00 11.12 10.89 11.06 297,571 +0.07(+0.67%)
Jan 04, 2005 11.42 11.42 10.94 10.99 280,567 -0.48(-4.16%)
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.