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

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.4450 UNCHANGED
Last Price Updated: 7:00 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 (%)
Dec 31, 2004 11.51 11.74 11.51 11.74 39,676 +0.16(+1.39%)
Dec 30, 2004 11.42 11.64 11.42 11.58 207,973 +0.13(+1.16%)
Dec 29, 2004 11.39 11.47 11.35 11.45 124,260 +0.06(+0.48%)
Dec 28, 2004 11.30 11.39 11.28 11.39 44,472 +0.18(+1.64%)
Dec 27, 2004 11.19 11.36 11.19 11.21 64,528 +0.06(+0.53%)
Dec 23, 2004 11.24 11.25 11.13 11.15 163,064 +0.00(+0.00%)
Dec 22, 2004 11.10 11.24 11.10 11.15 134,942 +0.07(+0.66%)
Dec 21, 2004 11.17 11.27 10.94 11.08 109,000 -0.10(-0.86%)
Dec 20, 2004 10.80 11.28 10.78 11.17 356,432 +0.33(+3.09%)
Dec 17, 2004 10.88 10.91 10.75 10.84 490,720 -0.16(-1.42%)
Dec 16, 2004 11.15 11.17 10.94 11.00 229,337 -0.18(-1.64%)
Dec 15, 2004 11.02 11.24 11.00 11.18 161,756 +0.15(+1.37%)
Dec 14, 2004 10.83 11.03 10.76 11.03 430,988 +0.11(+0.97%)
Dec 13, 2004 10.97 11.02 10.92 10.92 108,346 -0.05(-0.42%)
Dec 10, 2004 10.87 10.97 10.72 10.97 310,215 +0.16(+1.44%)
Dec 09, 2004 10.96 10.98 10.69 10.81 115,322 -0.11(-1.01%)
Dec 08, 2004 10.76 11.05 10.76 10.92 428,372 +0.12(+1.10%)
Dec 07, 2004 10.72 10.89 10.61 10.80 263,127 +0.08(+0.77%)
Dec 06, 2004 10.92 10.92 10.64 10.72 236,967 -0.17(-1.52%)
Dec 03, 2004 11.25 11.27 10.87 10.89 785,458 -0.15(-1.33%)
Dec 02, 2004 11.19 11.29 11.03 11.03 816,632 -0.23(-2.08%)
Dec 01, 2004 11.35 11.40 11.26 11.27 485,270 +0.11(+0.99%)
Nov 30, 2004 11.12 11.35 11.12 11.16 599,067 +0.20(+1.84%)
Nov 29, 2004 11.15 11.20 10.95 10.95 371,692 -0.08(-0.71%)
Nov 26, 2004 11.01 11.10 10.95 11.03 76,736 +0.42(+3.93%)
Nov 24, 2004 10.55 10.70 10.55 10.61 126,440 +0.06(+0.56%)
Nov 23, 2004 10.71 10.71 10.53 10.55 207,755 -0.09(-0.82%)
Nov 22, 2004 10.64 10.76 10.59 10.64 156,960 +0.08(+0.74%)
Nov 19, 2004 10.65 10.71 10.52 10.56 473,498 -0.04(-0.35%)
Nov 18, 2004 11.01 11.04 10.54 10.60 394,800 -0.36(-3.30%)
Nov 17, 2004 11.07 11.15 10.92 10.96 380,630 -0.06(-0.50%)
Nov 16, 2004 11.23 11.23 11.01 11.02 650,515 -0.24(-2.12%)
Nov 15, 2004 11.05 11.28 11.05 11.26 272,065 +0.27(+2.46%)
Nov 12, 2004 10.85 11.03 10.76 10.99 234,787 -0.02(-0.21%)
Nov 11, 2004 10.97 11.01 10.88 11.01 291,249 +0.03(+0.29%)
Nov 10, 2004 10.92 11.03 10.91 10.98 740,332 +0.06(+0.55%)
Nov 09, 2004 10.96 10.96 10.87 10.92 397,416 -0.05(-0.42%)
Nov 08, 2004 10.99 11.01 10.89 10.96 383,682 -0.15(-1.36%)
Nov 05, 2004 11.15 11.19 10.90 11.11 555,031 -0.20(-1.78%)
Nov 04, 2004 11.19 11.36 11.10 11.32 427,500 -0.01(-0.12%)
Nov 03, 2004 11.25 11.36 11.25 11.33 865,246 +0.22(+1.94%)
Nov 02, 2004 10.89 11.45 10.89 11.11 454,314 +0.20(+1.81%)
Nov 01, 2004 10.92 10.96 10.86 10.92 314,139 +0.00(+0.00%)
Oct 29, 2004 10.80 10.98 10.80 10.92 368,204 +0.11(+1.06%)
Oct 28, 2004 10.78 10.89 10.71 10.80 456,058 +0.14(+1.29%)
Oct 27, 2004 10.46 10.77 10.46 10.67 194,021 +0.30(+2.92%)
Oct 26, 2004 10.44 10.44 10.27 10.36 183,993 -0.03(-0.31%)
Oct 25, 2004 10.48 10.49 10.29 10.39 151,728 -0.09(-0.83%)
Oct 22, 2004 10.56 10.56 10.45 10.48 352,290 -0.06(-0.61%)
Oct 21, 2004 10.50 10.62 10.40 10.55 479,166 +0.02(+0.17%)
Oct 20, 2004 10.13 10.53 10.13 10.53 629,805 +0.40(+3.94%)
Oct 19, 2004 9.917 10.24 9.871 10.13 782,406 +0.33(+3.32%)
Oct 18, 2004 9.991 9.991 9.803 9.803 130,146 -0.14(-1.43%)
Oct 15, 2004 9.569 10.11 9.569 9.945 584,897 +0.47(+4.99%)
Oct 14, 2004 9.408 9.537 9.408 9.472 111,616 -0.05(-0.53%)
Oct 13, 2004 9.656 9.656 9.495 9.523 74,120 -0.14(-1.42%)
Oct 12, 2004 9.725 9.725 9.638 9.660 48,832 -0.06(-0.66%)
Oct 11, 2004 9.720 9.766 9.720 9.725 66,490 -0.04(-0.42%)
Oct 08, 2004 9.725 9.816 9.564 9.766 192,495 +0.05(+0.52%)
Oct 07, 2004 9.794 9.986 9.688 9.716 128,402 -0.03(-0.33%)
Oct 06, 2004 9.784 9.789 9.711 9.748 252,009 -0.09(-0.93%)
Oct 05, 2004 9.771 9.881 9.656 9.839 243,071 +0.08(+0.80%)
Oct 04, 2004 9.601 9.766 9.601 9.761 221,489 +0.11(+1.19%)
Oct 01, 2004 9.445 9.647 9.385 9.647 172,002 +0.48(+5.20%)
Sep 30, 2004 8.977 9.312 8.968 9.170 543,695 +0.19(+2.15%)
Sep 29, 2004 9.018 9.018 8.959 8.977 298,007 -0.04(-0.41%)
Sep 28, 2004 8.991 9.050 8.963 9.014 382,592 -0.05(-0.51%)
Sep 27, 2004 9.128 9.128 9.037 9.060 252,009 +0.00(+0.00%)
Sep 24, 2004 9.092 9.206 9.014 9.060 211,025 +0.01(+0.15%)
Sep 23, 2004 9.266 9.344 8.954 9.046 571,817 -0.24(-2.62%)
Sep 22, 2004 9.353 9.454 9.220 9.289 75,646 -0.09(-0.98%)
Sep 21, 2004 9.477 9.537 9.372 9.381 487,014 -0.12(-1.26%)
Sep 20, 2004 9.527 9.610 9.495 9.500 209,281 +0.03(+0.34%)
Sep 17, 2004 9.445 9.573 9.440 9.468 351,418 +0.03(+0.34%)
Sep 16, 2004 9.541 9.633 9.266 9.436 299,315 -0.00(-0.05%)
Sep 15, 2004 9.564 9.729 9.417 9.440 389,786 -0.08(-0.82%)
Sep 14, 2004 9.706 9.725 9.518 9.518 156,960 -0.15(-1.52%)
Sep 13, 2004 9.849 9.849 9.660 9.665 40,112 -0.14(-1.45%)
Sep 10, 2004 9.890 9.890 9.771 9.807 132,980 +0.02(+0.23%)
Sep 09, 2004 9.587 9.816 9.587 9.784 191,623 +0.17(+1.81%)
Sep 08, 2004 9.404 9.674 9.358 9.610 355,778 +0.22(+2.29%)
Sep 07, 2004 9.422 9.463 9.385 9.394 65,182 -0.03(-0.29%)
Sep 03, 2004 9.491 9.624 9.394 9.422 85,456 -0.05(-0.48%)
Sep 02, 2004 9.436 9.550 9.376 9.468 167,424 +0.10(+1.08%)
Sep 01, 2004 9.220 9.537 9.220 9.367 129,710 -0.08(-0.87%)
Aug 31, 2004 9.816 9.830 9.326 9.449 318,499 -0.25(-2.60%)
Aug 30, 2004 9.537 9.702 9.422 9.702 136,468 +0.20(+2.12%)
Aug 27, 2004 9.422 9.537 9.422 9.500 132,108 +0.09(+0.93%)
Aug 26, 2004 9.541 9.569 9.234 9.413 538,245 -0.23(-2.38%)
Aug 25, 2004 9.702 9.716 9.605 9.642 490,938 -0.06(-0.61%)
Aug 24, 2004 9.679 9.771 9.679 9.702 312,177 +0.21(+2.17%)
Aug 23, 2004 9.633 9.881 9.495 9.495 564,841 -0.11(-1.10%)
Aug 20, 2004 9.390 9.601 9.335 9.601 346,404 +0.19(+2.00%)
Aug 19, 2004 9.101 9.431 9.101 9.413 655,965 +0.37(+4.11%)
Aug 18, 2004 8.853 9.064 8.766 9.041 273,809 +0.17(+1.86%)
Aug 17, 2004 8.798 8.940 8.798 8.876 124,696 +0.08(+0.89%)
Aug 16, 2004 8.697 8.807 8.624 8.798 220,617 +0.10(+1.16%)
Aug 13, 2004 8.844 8.945 8.679 8.697 426,846 -0.15(-1.66%)
Aug 12, 2004 8.651 8.876 8.624 8.844 397,634 +0.24(+2.83%)
Aug 11, 2004 8.569 8.624 8.459 8.601 417,690 +0.05(+0.59%)
Aug 10, 2004 8.601 8.679 8.509 8.550 304,765 +0.06(+0.76%)
Aug 09, 2004 8.509 8.537 8.394 8.486 147,150 +0.02(+0.27%)
Aug 06, 2004 8.376 8.486 8.362 8.463 149,330 +0.09(+1.10%)
Aug 05, 2004 8.706 8.706 8.372 8.372 371,256 -0.34(-3.90%)
Aug 04, 2004 8.734 8.761 8.693 8.711 599,721 +0.00(+0.00%)
Aug 03, 2004 8.734 8.734 8.683 8.711 287,979 +0.02(+0.26%)
Aug 02, 2004 8.642 8.757 8.633 8.688 339,427 +0.00(+0.00%)
Jul 30, 2004 8.738 8.794 8.670 8.688 480,910 -0.03(-0.32%)
Jul 29, 2004 8.784 8.835 8.688 8.716 383,900 +0.00(+0.00%)
Jul 28, 2004 8.615 8.752 8.564 8.716 686,703 +0.22(+2.54%)
Jul 27, 2004 8.298 8.523 8.294 8.500 544,567 +0.33(+4.10%)
Jul 26, 2004 8.133 8.211 8.050 8.165 222,579 -0.01(-0.17%)
Jul 23, 2004 8.170 8.353 8.151 8.179 52,756 +0.07(+0.91%)
Jul 22, 2004 8.165 8.165 8.046 8.105 144,316 -0.11(-1.28%)
Jul 21, 2004 8.477 8.486 8.147 8.211 414,856 -0.25(-2.98%)
Jul 20, 2004 8.394 8.601 8.381 8.463 343,351 +0.02(+0.27%)
Jul 19, 2004 8.697 8.743 8.440 8.440 321,987 -0.23(-2.70%)
Jul 16, 2004 8.720 8.766 8.619 8.674 485,924 +0.10(+1.12%)
Jul 15, 2004 8.610 8.743 8.518 8.578 758,208 -0.01(-0.11%)
Jul 14, 2004 8.376 8.716 8.372 8.587 515,572 +0.21(+2.52%)
Jul 13, 2004 8.303 8.427 8.266 8.376 417,036 +0.10(+1.16%)
Jul 12, 2004 8.096 8.312 8.092 8.280 806,386 +0.18(+2.27%)
Jul 09, 2004 8.073 8.151 8.060 8.096 110,526 +0.05(+0.57%)
Jul 08, 2004 8.050 8.096 7.913 8.050 179,633 +0.06(+0.80%)
Jul 07, 2004 8.119 8.165 7.982 7.986 361,882 -0.02(-0.23%)
Jul 06, 2004 8.170 8.280 7.991 8.005 762,132 -0.05(-0.63%)
Jul 02, 2004 8.096 8.202 7.894 8.055 500,094 -0.05(-0.62%)
Jul 01, 2004 8.119 8.142 7.972 8.105 477,422 +0.17(+2.14%)
Jun 30, 2004 7.321 7.936 7.321 7.936 768,018 +0.61(+8.40%)
Jun 29, 2004 7.339 7.339 7.110 7.321 243,289 +0.17(+2.44%)
Jun 28, 2004 6.881 7.202 6.876 7.147 929,775 +0.27(+3.87%)
Jun 25, 2004 6.995 6.995 6.881 6.881 162,410 -0.03(-0.46%)
Jun 24, 2004 6.972 7.023 6.881 6.913 331,143 -0.01(-0.20%)
Jun 23, 2004 6.881 6.931 6.835 6.927 287,543 +0.10(+1.41%)
Jun 22, 2004 7.073 7.073 6.821 6.830 310,433 -0.13(-1.85%)
Jun 21, 2004 7.110 7.110 6.959 6.959 116,848 -0.07(-0.98%)
Jun 18, 2004 6.986 7.050 6.945 7.027 129,492 +0.04(+0.59%)
Jun 17, 2004 7.124 7.142 6.968 6.986 542,823 -0.14(-1.93%)
Jun 16, 2004 7.119 7.280 7.101 7.124 233,915 +0.07(+0.98%)
Jun 15, 2004 7.018 7.096 6.977 7.055 297,135 +0.13(+1.85%)
Jun 14, 2004 7.211 7.211 6.830 6.927 286,017 -0.32(-4.37%)
Jun 10, 2004 7.202 7.243 7.147 7.243 26,814 +0.03(+0.45%)
Jun 09, 2004 7.252 7.284 7.142 7.211 245,905 -0.04(-0.57%)
Jun 08, 2004 7.289 7.316 7.133 7.252 276,643 -0.07(-1.00%)
Jun 07, 2004 7.179 7.362 7.083 7.326 405,918 +0.29(+4.17%)
Jun 04, 2004 6.908 7.202 6.894 7.032 1,898,136 +0.24(+3.51%)
Jun 03, 2004 6.771 6.872 6.738 6.794 601,465 -0.09(-1.33%)
Jun 02, 2004 6.881 6.899 6.826 6.885 265,307 +0.08(+1.21%)
Jun 01, 2004 6.858 6.876 6.711 6.803 523,421 -0.08(-1.13%)
May 28, 2004 7.101 7.101 6.766 6.881 2,050,737 -0.22(-3.10%)
May 27, 2004 6.972 7.105 6.881 7.101 739,678 +0.13(+1.84%)
May 26, 2004 6.954 7.128 6.908 6.972 409,842 -0.15(-2.12%)
May 25, 2004 6.936 7.170 6.835 7.124 232,825 +0.19(+2.71%)
May 24, 2004 6.922 7.087 6.890 6.936 525,601 +0.06(+0.87%)
May 21, 2004 6.697 6.913 6.674 6.876 470,010 +0.22(+3.38%)
May 20, 2004 6.738 6.775 6.486 6.651 533,449 -0.09(-1.29%)
May 19, 2004 6.835 7.151 6.725 6.738 963,347 +0.27(+4.18%)
May 18, 2004 6.248 6.500 6.248 6.468 405,482 +0.33(+5.46%)
May 17, 2004 6.491 6.491 6.133 6.133 434,476 -0.49(-7.35%)
May 14, 2004 6.982 6.991 6.619 6.619 413,548 -0.36(-5.19%)
May 13, 2004 7.179 7.289 6.936 6.982 300,841 -0.31(-4.28%)
May 12, 2004 7.514 7.550 6.972 7.294 680,817 -0.29(-3.81%)
May 11, 2004 7.252 7.670 7.252 7.583 543,041 +0.33(+4.55%)
May 10, 2004 7.445 7.445 7.234 7.252 942,637 -0.38(-4.93%)
May 07, 2004 7.936 7.945 7.560 7.628 515,790 -0.35(-4.43%)
May 06, 2004 8.174 8.188 7.798 7.982 686,921 -0.28(-3.44%)
May 05, 2004 8.073 8.284 8.027 8.266 656,183 +0.26(+3.27%)
May 04, 2004 7.794 8.005 7.752 8.005 321,769 +0.25(+3.25%)
May 03, 2004 7.982 8.105 7.752 7.752 248,521 -0.41(-5.06%)
Apr 30, 2004 8.284 8.339 8.165 8.165 519,278 -0.17(-1.98%)
Apr 29, 2004 8.830 8.853 8.266 8.330 416,164 -0.59(-6.58%)
Apr 28, 2004 9.174 9.174 8.917 8.917 187,263 -0.30(-3.28%)
Apr 27, 2004 9.362 9.362 9.147 9.220 320,243 -0.10(-1.03%)
Apr 26, 2004 9.587 9.587 9.266 9.316 187,917 -0.27(-2.82%)
Apr 23, 2004 9.381 9.633 9.381 9.587 189,443 +0.16(+1.70%)
Apr 22, 2004 9.266 9.472 9.243 9.427 156,306 +0.07(+0.74%)
Apr 21, 2004 9.422 9.422 9.105 9.358 352,508 -0.18(-1.88%)
Apr 20, 2004 9.587 9.679 9.463 9.537 246,341 -0.18(-1.89%)
Apr 19, 2004 9.784 9.794 9.605 9.720 148,240 -0.04(-0.42%)
Apr 16, 2004 9.702 9.862 9.674 9.761 76,518 -0.06(-0.56%)
Apr 15, 2004 9.899 9.954 9.647 9.816 326,565 -0.08(-0.83%)
Apr 14, 2004 9.922 10.27 9.862 9.899 161,974 -0.01(-0.09%)
Apr 13, 2004 9.991 9.995 9.867 9.908 204,049 +0.01(+0.09%)
Apr 12, 2004 9.899 10.05 9.862 9.899 113,360 -0.05(-0.46%)
Apr 08, 2004 10.000 10.000 9.885 9.945 51,012 -0.01(-0.14%)
Apr 07, 2004 9.977 10.02 9.862 9.959 487,014 -0.13(-1.32%)
Apr 06, 2004 9.940 10.14 9.940 10.09 220,835 +0.20(+1.99%)
Apr 05, 2004 10.000 10.000 9.862 9.894 151,074 -0.01(-0.14%)
Apr 02, 2004 9.899 10.05 9.894 9.908 119,246 +0.01(+0.14%)
Apr 01, 2004 9.656 9.954 9.656 9.894 421,832 +0.24(+2.47%)
Mar 31, 2004 9.445 9.798 9.440 9.656 466,304 +0.17(+1.74%)
Mar 30, 2004 9.587 9.670 9.482 9.491 276,861 -0.00(-0.05%)
Mar 29, 2004 9.385 9.633 9.358 9.495 252,663 +0.41(+4.49%)
Mar 26, 2004 8.991 9.188 8.945 9.087 291,903 +0.11(+1.23%)
Mar 25, 2004 8.927 9.037 8.839 8.977 429,462 +0.12(+1.40%)
Mar 24, 2004 8.945 9.073 8.853 8.853 189,661 -0.12(-1.38%)
Mar 23, 2004 9.073 9.174 8.913 8.977 216,039 +0.02(+0.20%)
Mar 22, 2004 9.119 9.151 8.890 8.959 205,139 -0.26(-2.84%)
Mar 19, 2004 9.211 9.243 9.170 9.220 760,170 -0.11(-1.13%)
Mar 18, 2004 9.564 9.628 9.124 9.326 125,568 -0.12(-1.31%)
Mar 17, 2004 9.399 9.587 9.312 9.449 276,861 +0.09(+0.93%)
Mar 16, 2004 9.651 9.743 9.289 9.362 162,410 -0.01(-0.15%)
Mar 15, 2004 9.752 9.977 9.344 9.376 274,245 -0.44(-4.49%)
Mar 12, 2004 9.651 9.936 9.633 9.816 288,415 +0.17(+1.71%)
Mar 11, 2004 9.849 9.991 9.642 9.651 131,236 -0.13(-1.31%)
Mar 10, 2004 9.931 10.07 9.771 9.780 157,832 -0.06(-0.61%)
Mar 09, 2004 10.13 10.13 9.821 9.839 104,640 -0.29(-2.85%)
Mar 08, 2004 10.36 10.62 10.13 10.13 338,337 -0.12(-1.16%)
Mar 05, 2004 9.954 10.34 9.954 10.25 177,671 +0.29(+2.95%)
Mar 04, 2004 10.23 10.23 9.936 9.954 416,382 -0.23(-2.25%)
Mar 03, 2004 10.30 10.30 10.11 10.18 172,874 -0.14(-1.38%)
Mar 02, 2004 10.33 10.50 10.21 10.33 117,720 -0.12(-1.19%)
Mar 01, 2004 10.58 10.60 10.17 10.45 763,222 -0.10(-0.96%)
Feb 27, 2004 9.931 10.60 9.904 10.55 866,337 +0.55(+5.50%)
Feb 26, 2004 10.000 10.02 9.917 10.000 238,275 -0.02(-0.23%)
Feb 25, 2004 10.000 10.09 9.954 10.02 222,579 -0.07(-0.68%)
Feb 24, 2004 10.17 10.17 10.02 10.09 576,177 -0.08(-0.81%)
Feb 23, 2004 10.29 10.35 10.02 10.17 81,314 +0.00(+0.00%)
Feb 20, 2004 9.748 10.36 9.541 10.17 185,083 +0.06(+0.59%)
Feb 19, 2004 10.25 10.37 10.09 10.11 281,657 -0.32(-3.08%)
Feb 18, 2004 10.06 10.44 10.06 10.44 393,056 +0.30(+2.99%)
Feb 17, 2004 10.42 10.45 9.702 10.13 1,236,285 -0.56(-5.19%)
Feb 13, 2004 11.11 11.12 10.58 10.69 337,029 -0.31(-2.84%)
Feb 12, 2004 11.04 11.14 10.93 11.00 279,041 +0.07(+0.67%)
Feb 11, 2004 10.73 11.07 10.65 10.93 308,471 +0.31(+2.89%)
Feb 10, 2004 10.85 10.86 10.57 10.62 139,302 -0.18(-1.70%)
Feb 09, 2004 10.76 10.89 10.71 10.80 107,474 -0.05(-0.51%)
Feb 06, 2004 10.53 10.87 10.53 10.86 327,437 +0.24(+2.25%)
Feb 05, 2004 10.50 10.86 10.45 10.62 375,834 -0.07(-0.69%)
Feb 04, 2004 10.55 10.69 10.50 10.69 670,353 +0.14(+1.35%)
Feb 03, 2004 10.37 10.57 10.36 10.55 399,814 +0.21(+2.00%)
Feb 02, 2004 10.45 10.46 10.08 10.34 827,096 -0.20(-1.91%)
Jan 30, 2004 10.60 10.69 10.51 10.55 507,070 -0.26(-2.42%)
Jan 29, 2004 11.17 11.22 10.68 10.81 590,347 -0.69(-5.99%)
Jan 28, 2004 11.94 11.94 11.44 11.50 181,813 -0.42(-3.54%)
Jan 27, 2004 11.95 12.02 11.88 11.92 181,595 -0.06(-0.50%)
Jan 26, 2004 11.94 12.08 11.94 11.98 145,842 +0.10(+0.81%)
Jan 23, 2004 11.40 11.94 11.33 11.88 161,538 +0.50(+4.44%)
Jan 22, 2004 11.31 11.39 11.25 11.38 404,174 -0.19(-1.66%)
Jan 21, 2004 11.76 11.77 11.40 11.57 230,427 -0.36(-3.00%)
Jan 20, 2004 12.01 12.01 11.81 11.93 229,991 -0.01(-0.12%)
Jan 16, 2004 11.83 11.94 11.70 11.94 190,315 +0.04(+0.35%)
Jan 15, 2004 12.16 12.17 11.89 11.90 175,491 -0.52(-4.17%)
Jan 14, 2004 12.54 12.54 11.93 12.42 634,819 -0.15(-1.17%)
Jan 13, 2004 12.68 12.97 12.55 12.56 434,694 -0.16(-1.26%)
Jan 12, 2004 12.56 12.72 12.50 12.72 224,977 +0.21(+1.69%)
Jan 09, 2004 12.44 12.55 12.41 12.51 178,979 +0.11(+0.89%)
Jan 08, 2004 12.46 12.49 12.35 12.40 406,136 +0.02(+0.15%)
Jan 07, 2004 12.01 12.61 12.01 12.39 601,901 +0.39(+3.25%)
Jan 06, 2004 12.06 12.09 11.75 12.00 402,212 -0.06(-0.46%)
Jan 05, 2004 11.60 12.06 11.56 12.05 192,059 +0.55(+4.75%)
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.