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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.212 6.212 6.116 6.131 8,147,044 -0.07(-1.19%)
Feb 27, 2018 6.286 6.293 6.198 6.205 9,170,380 -0.13(-2.09%)
Feb 26, 2018 6.264 6.345 6.234 6.338 14,501,851 +0.09(+1.42%)
Feb 23, 2018 6.264 6.271 6.220 6.249 22,379,518 -0.01(-0.12%)
Feb 22, 2018 6.242 6.256 16,840,710 -0.01(-0.24%)
Feb 21, 2018 6.338 6.345 6.271 6.271 13,127,267 -0.09(-1.39%)
Feb 20, 2018 6.426 6.441 6.345 6.360 7,139,843 -0.11(-1.71%)
Feb 16, 2018 6.470 6.470 6.470 0 -0.01(-0.11%)
Feb 15, 2018 6.492 6.500 6.433 6.478 3,016,365 -0.01(-0.11%)
Feb 14, 2018 6.301 6.485 6.293 6.485 4,442,338 +0.10(+1.50%)
Feb 13, 2018 6.389 3,340,569 -0.06(-0.91%)
Feb 12, 2018 6.389 6.500 6.374 6.448 4,626,501 +0.10(+1.63%)
Feb 09, 2018 6.352 6.397 6.161 6.345 11,687,848 +0.00(+0.00%)
Feb 08, 2018 6.514 6.518 6.338 6.345 7,268,865 -0.16(-2.49%)
Feb 07, 2018 6.522 6.588 6.485 6.507 5,924,481 -0.10(-1.56%)
Feb 06, 2018 6.448 6.610 6.433 6.610 9,283,341 +0.08(+1.18%)
Feb 05, 2018 6.632 6.684 6.404 6.533 12,003,958 -0.17(-2.58%)
Feb 02, 2018 6.772 6.780 6.691 6.706 4,424,733 -0.18(-2.67%)
Feb 01, 2018 6.853 6.905 6.824 6.890 4,624,578 -0.03(-0.43%)
Jan 31, 2018 6.927 6.949 6.905 6.920 4,241,785 +0.00(+0.00%)
Jan 30, 2018 6.927 6.949 6.898 6.920 4,006,571 -0.09(-1.26%)
Jan 29, 2018 6.949 7.008 6.942 7.008 3,477,783 -0.02(-0.31%)
Jan 26, 2018 6.979 7.030 6.975 7.030 2,263,728 +0.06(+0.85%)
Jan 25, 2018 6.957 7.012 6.923 6.971 4,281,892 +0.12(+1.72%)
Jan 24, 2018 6.839 6.883 6.819 6.853 3,959,825 +0.04(+0.65%)
Jan 23, 2018 6.802 6.817 6.772 6.809 2,735,357 -0.01(-0.22%)
Jan 22, 2018 6.787 6.831 6.758 6.824 3,107,536 +0.12(+1.76%)
Jan 19, 2018 6.669 6.713 6.643 6.706 3,038,287 +0.01(+0.11%)
Jan 18, 2018 6.677 6.706 6.632 6.699 3,474,706 -0.01(-0.11%)
Jan 17, 2018 6.677 6.728 6.614 6.706 3,193,631 -0.04(-0.55%)
Jan 16, 2018 6.736 6.754 6.728 6.743 5,115,018 +0.04(+0.55%)
Jan 12, 2018 6.706 6.706 6.706 0 +0.15(+2.25%)
Jan 11, 2018 6.551 6.573 6.522 6.559 2,947,684 +0.06(+0.91%)
Jan 10, 2018 6.478 6.500 3,725,211 +0.10(+1.61%)
Jan 09, 2018 6.374 6.411 6.345 6.397 2,893,166 +0.01(+0.12%)
Jan 08, 2018 6.389 6.404 6.374 6.389 2,548,933 -0.07(-1.14%)
Jan 05, 2018 6.411 6.463 6.382 6.463 2,812,338 +0.07(+1.04%)
Jan 04, 2018 6.397 6.459 6.389 6.397 3,711,336 +0.10(+1.64%)
Jan 03, 2018 6.256 6.301 6.238 6.293 2,782,634 +0.00(+0.00%)
Jan 02, 2018 6.279 6.301 6.256 6.293 2,881,065 +0.03(+0.47%)
Dec 29, 2017 6.264 6.264 6.264 0 -0.01(-0.23%)
Dec 28, 2017 6.279 6.304 6.256 6.279 2,851,288 -0.01(-0.12%)
Dec 27, 2017 6.301 6.312 6.264 6.286 2,332,476 -0.05(-0.81%)
Dec 26, 2017 6.338 6.367 6.323 6.338 1,318,760 +0.00(+0.00%)
Dec 22, 2017 6.330 6.360 6.301 6.338 2,315,212 -0.04(-0.69%)
Dec 21, 2017 6.352 6.448 6.352 6.382 3,640,015 +0.05(+0.81%)
Dec 20, 2017 6.330 6.374 6.323 6.330 2,689,014 +0.00(+0.00%)
Dec 19, 2017 6.338 6.349 6.308 6.330 2,244,270 +0.05(+0.82%)
Dec 18, 2017 6.264 6.315 6.264 6.279 2,408,211 +0.11(+1.79%)
Dec 15, 2017 6.212 6.212 6.161 6.168 3,103,763 +0.00(+0.00%)
Dec 14, 2017 6.234 6.253 6.161 6.168 2,470,270 -0.05(-0.83%)
Dec 13, 2017 6.249 6.256 6.212 6.220 2,910,933 -0.02(-0.35%)
Dec 12, 2017 6.228 6.264 6.190 6.242 17,635,280 -0.04(-0.70%)
Dec 11, 2017 6.286 6.297 6.271 6.286 1,899,857 +0.03(+0.47%)
Dec 08, 2017 6.315 6.323 6.249 6.256 2,208,925 +0.03(+0.47%)
Dec 07, 2017 6.183 6.249 6.179 6.227 2,574,651 +0.08(+1.32%)
Dec 06, 2017 6.161 6.183 6.131 6.146 3,118,317 -0.09(-1.42%)
Dec 05, 2017 6.279 6.308 6.227 6.234 2,151,059 -0.02(-0.35%)
Dec 04, 2017 6.279 6.279 6.227 6.256 2,147,821 +0.00(+0.00%)
Dec 01, 2017 6.264 6.279 6.205 6.256 3,936,004 -0.05(-0.82%)
Nov 30, 2017 6.382 6.389 6.301 6.308 3,736,638 -0.05(-0.81%)
Nov 29, 2017 6.338 6.393 6.333 6.360 2,797,400 +0.07(+1.05%)
Nov 28, 2017 6.234 6.308 6.205 6.293 2,459,255 +0.07(+1.07%)
Nov 27, 2017 6.242 6.286 6.220 6.227 1,616,572 -0.05(-0.82%)
Nov 24, 2017 6.264 6.279 6.256 6.279 1,151,774 +0.12(+1.91%)
Nov 22, 2017 6.183 6.190 6.124 6.161 2,293,495 +0.07(+1.21%)
Nov 21, 2017 6.094 6.116 6.080 6.087 2,697,244 -0.07(-1.20%)
Nov 20, 2017 6.183 6.183 6.136 6.161 2,362,134 -0.13(-1.99%)
Nov 17, 2017 6.249 6.286 6.242 6.286 4,024,968 -0.01(-0.12%)
Nov 16, 2017 6.308 6.315 6.271 6.293 2,042,964 +0.06(+0.95%)
Nov 15, 2017 6.168 6.279 6.161 6.234 3,752,885 +0.08(+1.32%)
Nov 14, 2017 6.153 6.168 6.124 6.153 2,511,762 +0.01(+0.24%)
Nov 13, 2017 6.087 6.153 6.087 6.139 2,628,934 +0.00(+0.00%)
Nov 10, 2017 6.175 6.205 6.131 6.139 2,398,805 -0.01(-0.24%)
Nov 09, 2017 6.183 6.205 6.102 6.153 3,214,765 -0.01(-0.12%)
Nov 08, 2017 6.131 6.183 6.116 6.161 2,533,299 +0.03(+0.48%)
Nov 07, 2017 6.227 6.227 6.124 6.131 3,061,028 -0.11(-1.77%)
Nov 06, 2017 6.183 6.245 6.183 6.242 2,989,557 -0.03(-0.47%)
Nov 03, 2017 6.264 6.279 6.229 6.271 2,610,289 -0.15(-2.30%)
Nov 02, 2017 6.374 6.426 6.349 6.419 2,842,663 +0.01(+0.23%)
Nov 01, 2017 6.397 6.419 6.367 6.404 4,276,065 -0.04(-0.57%)
Oct 31, 2017 6.426 6.463 6.419 6.441 2,992,026 +0.10(+1.51%)
Oct 30, 2017 6.323 6.367 6.301 6.345 4,053,063 +0.21(+3.49%)
Oct 27, 2017 6.109 6.153 6.065 6.131 6,286,779 -0.21(-3.26%)
Oct 26, 2017 6.455 6.478 6.323 6.338 7,155,702 +0.02(+0.35%)
Oct 25, 2017 6.338 6.352 6.286 6.315 4,633,374 +0.02(+0.35%)
Oct 24, 2017 6.264 6.323 6.256 6.293 3,741,166 +0.10(+1.55%)
Oct 23, 2017 6.242 6.256 6.183 6.198 4,542,055 -0.12(-1.87%)
Oct 20, 2017 6.404 6.419 6.308 6.315 6,691,665 +0.03(+0.47%)
Oct 19, 2017 6.293 6.315 6.271 6.286 3,728,658 -0.03(-0.47%)
Oct 18, 2017 6.279 6.320 6.279 6.315 2,765,378 +0.05(+0.82%)
Oct 17, 2017 6.286 6.315 6.245 6.264 1,818,901 -0.01(-0.12%)
Oct 16, 2017 6.293 6.301 6.238 6.271 2,034,894 -0.13(-1.96%)
Oct 13, 2017 6.411 6.433 6.389 6.397 2,006,223 -0.01(-0.12%)
Oct 12, 2017 6.404 6.433 6.382 6.404 2,305,327 -0.03(-0.46%)
Oct 11, 2017 6.404 6.441 6.397 6.433 2,004,678 +0.00(+0.00%)
Oct 10, 2017 6.220 6.433 6.212 6.433 10,193,160 +0.20(+3.19%)
Oct 09, 2017 6.301 6.308 6.212 6.234 3,697,003 -0.06(-0.94%)
Oct 06, 2017 6.315 6.345 6.279 6.293 3,807,024 +0.02(+0.35%)
Oct 05, 2017 6.220 6.400 6.212 6.271 5,005,216 +0.13(+2.11%)
Oct 04, 2017 6.185 6.193 6.127 6.142 4,227,808 -0.23(-3.65%)
Oct 03, 2017 6.316 6.374 6.302 6.374 2,674,532 +0.06(+0.92%)
Oct 02, 2017 6.280 6.323 6.265 6.316 3,434,615 -0.17(-2.69%)
Sep 29, 2017 6.440 6.505 6.440 6.491 3,268,633 +0.08(+1.25%)
Sep 28, 2017 6.411 6.425 6.374 6.411 2,754,321 -0.01(-0.23%)
Sep 27, 2017 6.440 6.447 6.407 6.425 3,351,034 +0.12(+1.96%)
Sep 26, 2017 6.338 6.342 6.283 6.302 2,514,883 -0.04(-0.57%)
Sep 25, 2017 6.404 6.411 6.309 6.338 13,296,345 -0.20(-3.11%)
Sep 22, 2017 6.535 6.554 6.527 6.542 1,772,369 +0.01(+0.22%)
Sep 21, 2017 6.527 6.545 6.498 6.527 2,128,599 +0.06(+0.90%)
Sep 20, 2017 6.440 6.484 6.407 6.469 5,095,872 -0.05(-0.78%)
Sep 19, 2017 6.484 6.527 6.480 6.520 4,545,188 +0.08(+1.24%)
Sep 18, 2017 6.454 6.476 6.433 6.440 7,354,951 +0.04(+0.68%)
Sep 15, 2017 6.404 6.422 6.382 6.396 7,084,022 -0.04(-0.68%)
Sep 14, 2017 6.418 6.447 6.407 6.440 5,841,247 +0.01(+0.11%)
Sep 13, 2017 6.476 6.498 6.422 6.433 3,697,607 -0.05(-0.79%)
Sep 12, 2017 6.447 6.484 6.433 6.484 5,808,629 +0.04(+0.68%)
Sep 11, 2017 6.374 6.462 6.374 6.440 2,700,941 +0.16(+2.55%)
Sep 08, 2017 6.316 6.342 6.280 6.280 4,471,148 -0.03(-0.46%)
Sep 07, 2017 6.360 6.371 6.283 6.309 5,626,413 -0.01(-0.12%)
Sep 06, 2017 6.287 6.345 6.280 6.316 3,167,302 +0.07(+1.05%)
Sep 05, 2017 6.316 6.323 6.229 6.251 5,030,319 -0.20(-3.16%)
Sep 01, 2017 6.447 6.447 6.418 6.454 2,609,785 +0.02(+0.34%)
Aug 31, 2017 6.447 6.458 6.418 6.433 2,911,948 +0.05(+0.80%)
Aug 30, 2017 6.418 6.425 6.374 6.382 1,734,659 -0.06(-0.90%)
Aug 29, 2017 6.411 6.454 6.396 6.440 2,292,196 -0.04(-0.56%)
Aug 28, 2017 6.498 6.505 6.469 6.476 2,314,592 +0.00(+0.00%)
Aug 25, 2017 6.476 6.513 6.454 6.476 2,497,331 +0.03(+0.45%)
Aug 24, 2017 6.469 6.469 6.425 6.447 3,666,097 +0.06(+0.91%)
Aug 23, 2017 6.389 6.411 6.361 6.389 2,935,246 -0.08(-1.24%)
Aug 22, 2017 6.389 6.484 6.389 6.469 3,633,255 +0.09(+1.37%)
Aug 21, 2017 6.396 6.409 6.364 6.382 2,224,167 -0.01(-0.11%)
Aug 18, 2017 6.331 6.433 6.320 6.389 3,945,718 +0.05(+0.80%)
Aug 17, 2017 6.404 6.447 6.338 6.338 6,540,198 -0.19(-2.90%)
Aug 16, 2017 6.527 6.578 6.520 6.527 3,358,430 -0.01(-0.22%)
Aug 15, 2017 6.513 6.549 6.465 6.542 3,416,354 +0.04(+0.56%)
Aug 14, 2017 6.491 6.531 6.491 6.505 5,174,297 +0.11(+1.71%)
Aug 11, 2017 6.433 6.447 6.360 6.396 7,840,277 -0.03(-0.45%)
Aug 10, 2017 6.520 6.527 6.425 6.425 7,926,895 -0.20(-2.97%)
Aug 09, 2017 6.571 6.629 6.556 6.622 5,246,650 -0.10(-1.52%)
Aug 08, 2017 6.796 6.800 6.713 6.724 3,026,161 -0.02(-0.32%)
Aug 07, 2017 6.753 6.767 6.731 6.746 2,532,221 +0.02(+0.32%)
Aug 04, 2017 6.767 6.775 6.709 6.724 3,013,597 -0.01(-0.11%)
Aug 03, 2017 6.709 6.767 6.702 6.731 4,163,898 +0.04(+0.65%)
Aug 02, 2017 6.680 6.709 6.644 6.687 3,508,093 -0.01(-0.22%)
Aug 01, 2017 6.702 6.724 6.680 6.702 4,362,302 +0.09(+1.43%)
Jul 31, 2017 6.578 6.615 6.549 6.607 5,946,714 +0.01(+0.11%)
Jul 28, 2017 6.556 6.607 6.527 6.600 3,824,362 +0.04(+0.55%)
Jul 27, 2017 6.542 6.611 6.505 6.564 7,880,348 +0.07(+1.12%)
Jul 26, 2017 6.513 6.535 6.469 6.491 4,086,572 -0.03(-0.45%)
Jul 25, 2017 6.556 6.578 6.505 6.520 3,334,701 +0.10(+1.59%)
Jul 24, 2017 6.360 6.425 6.360 6.418 5,804,803 +0.10(+1.61%)
Jul 21, 2017 6.294 6.323 6.262 6.316 3,175,394 -0.05(-0.80%)
Jul 20, 2017 6.353 6.396 6.342 6.367 4,541,399 +0.06(+0.92%)
Jul 19, 2017 6.280 6.331 6.269 6.309 4,241,386 -0.02(-0.34%)
Jul 18, 2017 6.331 6.353 6.298 6.331 3,452,490 -0.04(-0.68%)
Jul 17, 2017 6.374 6.385 6.345 6.374 3,193,491 -0.07(-1.02%)
Jul 14, 2017 6.404 6.462 6.374 6.440 4,271,135 +0.04(+0.68%)
Jul 13, 2017 6.367 6.404 6.353 6.396 3,470,515 +0.10(+1.62%)
Jul 12, 2017 6.265 6.294 6.251 6.294 3,644,546 -0.03(-0.46%)
Jul 11, 2017 6.273 6.323 6.243 6.323 3,116,722 +0.06(+0.93%)
Jul 10, 2017 6.222 6.287 6.207 6.265 3,365,134 -0.01(-0.23%)
Jul 07, 2017 6.243 6.294 6.214 6.280 3,123,932 +0.02(+0.35%)
Jul 06, 2017 6.200 6.294 6.193 6.258 6,525,976 +0.04(+0.58%)
Jul 05, 2017 6.229 6.233 6.160 6.222 5,244,287 +0.02(+0.35%)
Jul 03, 2017 6.171 6.222 6.145 6.200 2,718,048 +0.12(+1.91%)
Jun 30, 2017 6.156 6.167 6.032 6.083 6,234,630 -0.11(-1.76%)
Jun 29, 2017 6.294 6.294 6.127 6.193 9,174,650 -0.02(-0.35%)
Jun 28, 2017 6.120 6.222 6.112 6.214 3,764,513 +0.12(+1.91%)
Jun 27, 2017 6.083 6.105 6.047 6.098 3,903,469 +0.12(+2.07%)
Jun 26, 2017 6.011 6.036 5.960 5.974 2,851,174 +0.07(+1.23%)
Jun 23, 2017 5.923 5.938 5.887 5.901 2,835,049 -0.01(-0.25%)
Jun 22, 2017 5.916 5.961 5.887 5.916 3,250,433 -0.01(-0.25%)
Jun 21, 2017 5.938 5.974 5.923 5.931 3,357,196 -0.01(-0.24%)
Jun 20, 2017 6.011 6.011 5.938 5.945 3,276,073 -0.10(-1.68%)
Jun 19, 2017 6.069 6.083 6.032 6.047 2,986,955 +0.07(+1.09%)
Jun 16, 2017 5.931 5.989 5.909 5.981 5,499,586 +0.05(+0.86%)
Jun 15, 2017 5.880 5.945 5.861 5.931 4,340,657 -0.07(-1.21%)
Jun 14, 2017 6.047 6.072 5.974 6.003 4,579,563 -0.09(-1.55%)
Jun 13, 2017 6.083 6.112 6.043 6.098 4,737,465 +0.11(+1.82%)
Jun 12, 2017 6.047 6.054 5.938 5.989 5,756,244 -0.07(-1.20%)
Jun 09, 2017 6.062 6.105 6.011 6.062 5,281,604 -0.04(-0.60%)
Jun 08, 2017 6.003 6.109 6.003 6.098 4,411,092 +0.07(+1.09%)
Jun 07, 2017 6.047 6.083 5.992 6.032 6,087,934 +0.15(+2.47%)
Jun 06, 2017 5.916 5.931 5.861 5.887 3,779,661 -0.08(-1.34%)
Jun 05, 2017 5.945 5.989 5.938 5.967 2,680,993 +0.01(+0.12%)
Jun 02, 2017 5.960 6.003 5.938 5.960 5,854,926 +0.02(+0.37%)
Jun 01, 2017 5.872 5.957 5.858 5.938 3,464,146 -0.04(-0.73%)
May 31, 2017 6.062 6.069 5.945 5.981 3,968,612 -0.02(-0.36%)
May 30, 2017 6.047 6.054 5.960 6.003 8,768,677 -0.08(-1.32%)
May 26, 2017 6.018 6.091 6.018 6.083 10,156,611 -0.04(-0.71%)
May 25, 2017 6.120 6.134 6.091 6.127 15,530,701 +0.02(+0.36%)
May 24, 2017 6.120 6.142 6.069 6.105 3,133,444 -0.01(-0.24%)
May 23, 2017 6.127 6.142 6.076 6.120 3,891,649 +0.12(+2.06%)
May 22, 2017 6.018 6.043 5.981 5.996 2,492,695 -0.05(-0.84%)
May 19, 2017 5.996 6.083 5.985 6.047 3,590,365 +0.17(+2.85%)
May 18, 2017 5.851 5.938 5.836 5.880 6,704,359 +0.01(+0.12%)
May 17, 2017 5.901 5.956 5.865 5.872 5,002,686 -0.16(-2.65%)
May 16, 2017 6.040 6.047 5.996 6.032 3,879,900 +0.09(+1.47%)
May 15, 2017 5.931 5.960 5.931 5.945 2,403,087 +0.05(+0.86%)
May 12, 2017 5.851 5.909 5.836 5.894 2,823,314 +0.02(+0.37%)
May 11, 2017 5.901 5.909 5.851 5.872 4,112,417 -0.12(-2.06%)
May 10, 2017 5.952 6.003 5.952 5.996 3,771,952 -0.03(-0.48%)
May 09, 2017 6.120 6.134 6.003 6.025 6,551,211 -0.14(-2.24%)
May 08, 2017 6.178 6.214 6.163 6.163 5,244,823 -0.17(-2.64%)
May 05, 2017 6.240 6.331 6.218 6.331 5,404,528 +0.19(+3.08%)
May 04, 2017 6.083 6.142 6.076 6.142 5,627,635 +0.15(+2.55%)
May 03, 2017 5.952 6.011 5.945 5.989 11,182,989 +0.07(+1.11%)
May 02, 2017 5.909 5.923 5.887 5.923 3,912,093 +0.06(+0.99%)
May 01, 2017 5.872 5.880 5.836 5.865 4,065,103 +0.04(+0.75%)
Apr 28, 2017 5.865 5.865 5.814 5.821 9,189,105 -0.03(-0.50%)
Apr 27, 2017 5.821 5.923 5.800 5.851 11,220,339 -0.10(-1.71%)
Apr 26, 2017 6.003 6.018 5.945 5.952 5,233,186 -0.10(-1.68%)
Apr 25, 2017 6.069 6.098 6.018 6.054 4,815,303 +0.06(+0.97%)
Apr 24, 2017 5.967 6.018 5.963 5.996 7,808,563 +0.46(+8.28%)
Apr 21, 2017 5.530 5.552 5.501 5.538 3,625,426 +0.05(+0.93%)
Apr 20, 2017 5.538 5.552 5.487 5.487 3,863,278 +0.09(+1.75%)
Apr 19, 2017 5.399 5.443 5.385 5.392 2,851,679 +0.08(+1.51%)
Apr 18, 2017 5.297 5.319 5.254 5.312 2,836,283 -0.06(-1.08%)
Apr 17, 2017 5.334 5.385 5.327 5.370 3,188,074 +0.07(+1.23%)
Apr 13, 2017 5.297 5.334 5.276 5.305 2,938,738 -0.07(-1.35%)
Apr 12, 2017 5.378 5.392 5.356 5.378 2,483,805 -0.08(-1.47%)
Apr 11, 2017 5.450 5.461 5.392 5.458 2,667,355 +0.03(+0.54%)
Apr 10, 2017 5.421 5.450 5.414 5.428 3,079,539 -0.05(-0.93%)
Apr 07, 2017 5.479 5.501 5.465 5.479 2,065,535 -0.02(-0.40%)
Apr 06, 2017 5.494 5.545 5.487 5.501 2,922,165 +0.07(+1.34%)
Apr 05, 2017 5.501 5.523 5.428 5.428 3,636,112 +0.00(+0.00%)
Apr 04, 2017 5.392 5.436 5.367 5.428 2,989,833 +0.01(+0.13%)
Apr 03, 2017 5.443 5.458 5.348 5.421 3,552,197 -0.12(-2.10%)
Mar 31, 2017 5.501 5.567 5.494 5.538 2,319,004 +0.03(+0.56%)
Mar 30, 2017 5.478 5.535 5.457 5.507 4,029,086 -0.04(-0.64%)
Mar 29, 2017 5.500 5.550 5.471 5.542 3,568,612 -0.08(-1.40%)
Mar 28, 2017 5.607 5.642 5.589 5.621 3,254,478 +0.03(+0.51%)
Mar 27, 2017 5.535 5.600 5.514 5.592 4,760,436 +0.04(+0.77%)
Mar 24, 2017 5.514 5.557 5.514 5.550 4,640,547 +0.04(+0.65%)
Mar 23, 2017 5.528 5.557 5.496 5.514 3,965,395 +0.03(+0.52%)
Mar 22, 2017 5.521 5.568 5.482 5.485 4,569,765 +0.04(+0.66%)
Mar 21, 2017 5.557 5.571 5.435 5.450 5,101,829 +0.04(+0.66%)
Mar 20, 2017 5.435 5.478 5.400 5.414 2,543,653 +0.00(+0.00%)
Mar 17, 2017 5.457 5.471 5.407 5.414 4,205,141 -0.04(-0.66%)
Mar 16, 2017 5.392 5.450 5.371 5.450 5,881,673 +0.26(+5.10%)
Mar 15, 2017 5.207 5.228 5.171 5.185 3,762,029 +0.04(+0.69%)
Mar 14, 2017 5.207 5.207 5.142 5.150 2,883,767 -0.09(-1.64%)
Mar 13, 2017 5.221 5.250 5.221 5.235 4,078,379 -0.02(-0.41%)
Mar 10, 2017 5.185 5.282 5.178 5.257 4,757,393 +0.04(+0.68%)
Mar 09, 2017 5.192 5.228 5.146 5.221 6,530,878 +0.24(+4.88%)
Mar 08, 2017 5.042 5.057 4.978 4.978 3,916,514 -0.01(-0.14%)
Mar 07, 2017 4.928 5.000 4.928 4.985 11,253,126 -0.01(-0.29%)
Mar 06, 2017 4.978 5.007 4.971 5.000 5,941,043 -0.01(-0.28%)
Mar 03, 2017 4.935 5.028 4.928 5.014 6,671,051 +0.23(+4.78%)
Mar 02, 2017 4.814 4.828 4.778 4.785 4,225,679 -0.04(-0.74%)
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.