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 (%)
Apr 30, 2007 10.59 10.63 10.48 10.48 4,981,904 -0.12(-1.12%)
Apr 27, 2007 10.54 10.65 10.52 10.60 1,650,282 -0.09(-0.86%)
Apr 26, 2007 10.81 10.81 10.69 10.69 1,020,722 -0.15(-1.41%)
Apr 25, 2007 10.79 10.86 10.73 10.85 2,055,167 +0.09(+0.81%)
Apr 24, 2007 10.79 10.81 10.74 10.76 4,036,764 -0.25(-2.31%)
Apr 23, 2007 11.02 11.06 10.98 11.01 3,261,517 -0.08(-0.71%)
Apr 20, 2007 11.15 11.18 11.06 11.09 5,473,997 +0.28(+2.55%)
Apr 19, 2007 10.74 10.85 10.72 10.82 1,582,691 -0.07(-0.60%)
Apr 18, 2007 10.87 10.94 10.83 10.88 2,042,130 -0.06(-0.56%)
Apr 17, 2007 10.95 11.01 10.93 10.94 2,012,445 -0.07(-0.60%)
Apr 16, 2007 10.96 11.01 10.94 11.01 3,682,896 +0.11(+1.04%)
Apr 13, 2007 10.86 10.90 10.83 10.90 1,187,874 +0.04(+0.40%)
Apr 12, 2007 10.77 10.87 10.76 10.85 2,673,517 +0.01(+0.12%)
Apr 11, 2007 11.00 11.00 10.83 10.84 3,495,119 -0.10(-0.88%)
Apr 10, 2007 10.92 11.00 10.90 10.94 1,550,722 +0.11(+0.97%)
Apr 09, 2007 10.86 10.86 10.77 10.83 2,098,533 -0.03(-0.28%)
Apr 05, 2007 10.86 10.90 10.81 10.86 1,671,290 +0.00(+0.04%)
Apr 04, 2007 10.88 10.88 10.83 10.86 4,369,013 -0.10(-0.88%)
Apr 03, 2007 10.90 11.01 10.88 10.95 3,410,858 +0.19(+1.75%)
Apr 02, 2007 10.78 10.80 10.72 10.76 1,445,453 +0.01(+0.12%)
Mar 30, 2007 10.70 10.77 10.68 10.75 1,771,536 +0.02(+0.16%)
Mar 29, 2007 10.74 10.78 10.66 10.73 2,231,204 +0.10(+0.95%)
Mar 28, 2007 10.63 10.71 10.60 10.63 3,724,154 -0.05(-0.45%)
Mar 27, 2007 10.62 10.70 10.58 10.68 2,004,224 +0.02(+0.21%)
Mar 26, 2007 10.67 10.69 10.50 10.66 2,605,926 -0.04(-0.33%)
Mar 23, 2007 10.67 10.72 10.65 10.69 2,940,686 -0.08(-0.77%)
Mar 22, 2007 10.84 10.85 10.73 10.78 1,881,601 -0.03(-0.24%)
Mar 21, 2007 10.64 10.82 10.53 10.80 4,025,119 +0.28(+2.71%)
Mar 20, 2007 10.41 10.53 10.38 10.52 2,057,658 +0.04(+0.42%)
Mar 19, 2007 10.41 10.49 10.36 10.48 2,196,038 +0.22(+2.14%)
Mar 16, 2007 10.28 10.35 10.21 10.26 2,320,945 +0.03(+0.30%)
Mar 15, 2007 10.16 10.24 10.12 10.23 3,175,886 -0.02(-0.17%)
Mar 14, 2007 10.15 10.25 9.998 10.24 2,616,886 +0.03(+0.26%)
Mar 13, 2007 10.54 10.49 10.20 10.22 3,359,023 -0.32(-3.07%)
Mar 12, 2007 10.49 10.58 10.48 10.54 1,313,238 -0.04(-0.37%)
Mar 09, 2007 10.58 10.61 10.52 10.58 1,316,892 +0.08(+0.79%)
Mar 08, 2007 10.47 10.55 10.45 10.50 1,588,400 +0.28(+2.70%)
Mar 07, 2007 10.27 10.31 10.21 10.22 1,157,961 -0.03(-0.26%)
Mar 06, 2007 10.19 10.27 10.12 10.25 1,558,486 +0.27(+2.68%)
Mar 05, 2007 10.06 10.14 9.972 9.980 2,577,154 -0.24(-2.36%)
Mar 02, 2007 10.32 10.37 10.22 10.22 3,383,913 -0.24(-2.26%)
Mar 01, 2007 10.41 10.54 10.34 10.46 5,062,831 -0.21(-1.97%)
Feb 28, 2007 10.71 10.76 10.57 10.67 2,567,106 +0.04(+0.33%)
Feb 27, 2007 11.01 11.03 10.53 10.63 3,215,162 -0.51(-4.56%)
Feb 26, 2007 11.17 11.18 11.08 11.14 1,895,226 +0.08(+0.75%)
Feb 23, 2007 11.08 11.08 11.03 11.06 2,126,163 -0.02(-0.16%)
Feb 22, 2007 11.08 11.09 11.04 11.08 3,430,496 +0.01(+0.12%)
Feb 21, 2007 11.11 11.11 11.00 11.06 5,279,443 -0.05(-0.43%)
Feb 20, 2007 11.17 11.17 11.10 11.11 4,169,892 -0.09(-0.78%)
Feb 16, 2007 11.25 11.25 11.15 11.20 26,335,562 -0.29(-2.52%)
Feb 15, 2007 11.52 11.53 11.48 11.49 470,400 +0.00(+0.04%)
Feb 14, 2007 11.39 11.51 11.39 11.48 425,543 +0.13(+1.12%)
Feb 13, 2007 11.31 11.37 11.27 11.36 538,836 +0.18(+1.57%)
Feb 12, 2007 11.26 11.26 11.16 11.18 701,261 -0.16(-1.39%)
Feb 09, 2007 11.37 11.40 11.29 11.34 567,677 -0.09(-0.77%)
Feb 08, 2007 11.39 11.46 11.35 11.43 433,635 -0.05(-0.42%)
Feb 07, 2007 11.45 11.51 11.43 11.47 2,770,794 +0.12(+1.04%)
Feb 06, 2007 11.35 11.37 11.28 11.36 1,720,614 +0.27(+2.41%)
Feb 05, 2007 11.05 11.09 11.02 11.09 708,112 +0.00(+0.00%)
Feb 02, 2007 11.05 11.09 11.00 11.09 657,646 -0.01(-0.08%)
Feb 01, 2007 11.05 11.10 11.01 11.10 648,512 +0.11(+1.04%)
Jan 31, 2007 10.81 10.99 10.80 10.98 1,713,535 +0.04(+0.36%)
Jan 30, 2007 10.88 10.94 10.84 10.94 621,111 +0.13(+1.17%)
Jan 29, 2007 10.80 10.86 10.78 10.82 410,115 +0.00(+0.00%)
Jan 26, 2007 10.83 10.83 10.73 10.82 877,319 -0.07(-0.60%)
Jan 25, 2007 10.99 11.04 10.86 10.88 804,019 -0.13(-1.19%)
Jan 24, 2007 10.98 11.03 10.95 11.01 522,235 +0.10(+0.88%)
Jan 23, 2007 10.86 10.96 10.84 10.92 509,904 +0.13(+1.22%)
Jan 22, 2007 10.92 10.92 10.75 10.79 645,087 -0.07(-0.69%)
Jan 19, 2007 10.78 10.88 10.78 10.86 419,478 +0.15(+1.39%)
Jan 18, 2007 10.79 10.82 10.69 10.71 700,119 -0.03(-0.24%)
Jan 17, 2007 10.74 10.79 10.69 10.74 553,747 -0.00(-0.04%)
Jan 16, 2007 10.83 10.86 10.69 10.74 627,504 +0.02(+0.16%)
Jan 12, 2007 10.68 10.76 10.67 10.72 378,147 +0.13(+1.20%)
Jan 11, 2007 10.50 10.62 10.48 10.60 747,845 +0.12(+1.17%)
Jan 10, 2007 10.44 10.49 10.43 10.48 343,894 -0.10(-0.95%)
Jan 09, 2007 10.67 10.68 10.55 10.58 546,897 -0.03(-0.25%)
Jan 08, 2007 10.62 10.62 10.54 10.60 399,611 -0.03(-0.25%)
Jan 05, 2007 10.70 10.73 10.58 10.63 1,427,641 -0.23(-2.10%)
Jan 04, 2007 10.81 10.86 10.76 10.86 1,354,341 +0.00(+0.04%)
Jan 03, 2007 10.89 10.95 10.82 10.85 1,506,422 +0.32(+2.99%)
Dec 29, 2006 10.51 10.59 10.51 10.54 616,544 -0.04(-0.33%)
Dec 28, 2006 10.59 10.61 10.53 10.57 457,384 -0.00(-0.04%)
Dec 27, 2006 10.45 10.58 10.43 10.58 514,928 +0.04(+0.42%)
Dec 26, 2006 10.51 10.54 10.44 10.53 174,230 +0.08(+0.75%)
Dec 22, 2006 10.50 10.51 10.41 10.45 413,541 -0.06(-0.54%)
Dec 21, 2006 10.51 10.57 10.50 10.51 628,418 -0.00(-0.04%)
Dec 20, 2006 10.58 10.61 10.51 10.51 456,470 -0.08(-0.79%)
Dec 19, 2006 10.48 10.61 10.48 10.60 833,019 +0.07(+0.62%)
Dec 18, 2006 10.58 10.60 10.53 10.53 506,251 -0.12(-1.11%)
Dec 15, 2006 10.71 10.72 10.63 10.65 733,002 +0.02(+0.21%)
Dec 14, 2006 10.59 10.64 10.58 10.63 717,017 -0.06(-0.53%)
Dec 13, 2006 10.63 10.69 10.59 10.69 631,615 +0.09(+0.83%)
Dec 12, 2006 10.56 10.62 10.54 10.60 479,077 -0.03(-0.25%)
Dec 11, 2006 10.56 10.64 10.55 10.62 537,078 +0.08(+0.75%)
Dec 08, 2006 10.59 10.61 10.51 10.55 678,655 +0.01(+0.12%)
Dec 07, 2006 10.59 10.63 10.51 10.53 390,477 -0.04(-0.41%)
Dec 06, 2006 10.62 10.63 10.57 10.58 734,372 -0.10(-0.94%)
Dec 05, 2006 10.62 10.68 10.60 10.68 527,487 +0.08(+0.74%)
Dec 04, 2006 10.53 10.64 10.52 10.60 1,818,119 +0.01(+0.08%)
Dec 01, 2006 10.54 10.62 10.48 10.59 1,416,909 +0.01(+0.12%)
Nov 30, 2006 10.56 10.60 10.53 10.58 1,753,953 +0.04(+0.37%)
Nov 29, 2006 10.57 10.59 10.48 10.54 611,520 +0.03(+0.25%)
Nov 28, 2006 10.42 10.51 10.41 10.51 791,688 +0.08(+0.80%)
Nov 27, 2006 10.61 10.61 10.41 10.43 2,202,888 -0.48(-4.38%)
Nov 24, 2006 10.94 10.99 10.90 10.90 329,965 -0.11(-0.99%)
Nov 22, 2006 11.01 11.07 10.98 11.01 628,874 +0.15(+1.37%)
Nov 21, 2006 10.86 10.88 10.82 10.86 438,431 +0.01(+0.08%)
Nov 20, 2006 10.78 10.89 10.77 10.86 293,657 +0.04(+0.32%)
Nov 17, 2006 10.76 10.83 10.73 10.82 441,171 -0.04(-0.36%)
Nov 16, 2006 10.86 10.89 10.82 10.86 412,627 +0.04(+0.36%)
Nov 15, 2006 10.76 10.84 10.76 10.82 335,217 +0.05(+0.49%)
Nov 14, 2006 10.82 10.82 10.69 10.77 403,265 -0.01(-0.08%)
Nov 13, 2006 10.76 10.80 10.74 10.78 394,359 -0.01(-0.08%)
Nov 10, 2006 10.81 10.83 10.76 10.79 402,808 -0.01(-0.12%)
Nov 09, 2006 10.82 10.85 10.78 10.80 1,006,565 -0.02(-0.20%)
Nov 08, 2006 10.74 10.85 10.70 10.82 660,843 +0.07(+0.61%)
Nov 07, 2006 10.72 10.83 10.71 10.76 867,043 +0.12(+1.11%)
Nov 06, 2006 10.54 10.65 10.54 10.64 301,878 +0.15(+1.42%)
Nov 03, 2006 10.53 10.54 10.46 10.49 426,785 -0.05(-0.50%)
Nov 02, 2006 10.55 10.56 10.49 10.54 506,479 -0.05(-0.50%)
Nov 01, 2006 10.72 10.75 10.59 10.59 476,794 -0.00(-0.04%)
Oct 31, 2006 10.51 10.62 10.49 10.60 1,191,756 +0.14(+1.38%)
Oct 30, 2006 10.44 10.48 10.40 10.45 319,689 -0.05(-0.46%)
Oct 27, 2006 10.55 10.55 10.44 10.50 499,629 -0.02(-0.21%)
Oct 26, 2006 10.49 10.54 10.37 10.52 2,534,224 +0.01(+0.12%)
Oct 25, 2006 10.41 10.51 10.41 10.51 1,866,529 +0.10(+0.97%)
Oct 24, 2006 10.40 10.42 10.35 10.41 572,929 -0.09(-0.83%)
Oct 23, 2006 10.38 10.52 10.37 10.50 418,336 +0.01(+0.08%)
Oct 20, 2006 10.47 10.53 10.40 10.49 422,675 +0.01(+0.08%)
Oct 19, 2006 10.44 10.51 10.40 10.48 654,450 +0.13(+1.27%)
Oct 18, 2006 10.34 10.37 10.27 10.35 328,823 +0.06(+0.60%)
Oct 17, 2006 10.32 10.32 10.21 10.29 782,782 -0.23(-2.17%)
Oct 16, 2006 10.44 10.53 10.43 10.51 553,976 -0.05(-0.46%)
Oct 13, 2006 10.52 10.58 10.50 10.56 403,722 -0.02(-0.17%)
Oct 12, 2006 10.50 10.60 10.47 10.58 927,327 +0.25(+2.42%)
Oct 11, 2006 10.30 10.38 10.27 10.33 995,604 -0.06(-0.59%)
Oct 10, 2006 10.41 10.41 10.33 10.39 1,863,789 -0.04(-0.38%)
Oct 09, 2006 10.43 10.45 10.39 10.43 619,512 -0.01(-0.08%)
Oct 06, 2006 10.60 10.47 10.39 10.44 5,226,923 -0.16(-1.49%)
Oct 05, 2006 10.36 10.61 10.36 10.60 5,616,031 +0.31(+2.98%)
Oct 04, 2006 10.12 10.30 10.12 10.29 1,540,903 +0.17(+1.69%)
Oct 03, 2006 10.12 10.16 10.09 10.12 769,309 -0.01(-0.09%)
Oct 02, 2006 10.14 10.19 10.12 10.13 391,619 +0.00(+0.00%)
Sep 29, 2006 10.12 10.17 10.09 10.13 445,966 +0.06(+0.61%)
Sep 28, 2006 10.09 10.10 10.02 10.07 496,203 +0.04(+0.35%)
Sep 27, 2006 9.972 10.05 9.972 10.03 717,702 -0.04(-0.39%)
Sep 26, 2006 9.998 10.08 9.980 10.07 397,785 -0.03(-0.26%)
Sep 25, 2006 10.07 10.12 9.967 10.10 1,838,442 +0.04(+0.43%)
Sep 22, 2006 10.11 10.11 10.02 10.05 739,396 -0.02(-0.22%)
Sep 21, 2006 10.12 10.14 10.05 10.08 598,047 -0.03(-0.30%)
Sep 20, 2006 9.998 10.12 9.993 10.11 1,618,770 +0.24(+2.44%)
Sep 19, 2006 9.954 9.954 9.810 9.866 1,940,743 -0.16(-1.57%)
Sep 18, 2006 9.989 10.04 9.884 10.02 458,069 +0.05(+0.48%)
Sep 15, 2006 9.989 10.02 9.937 9.976 936,005 -0.05(-0.52%)
Sep 14, 2006 9.980 10.04 9.963 10.03 592,567 +0.11(+1.15%)
Sep 13, 2006 9.880 9.932 9.818 9.915 519,723 -0.04(-0.35%)
Sep 12, 2006 9.810 9.950 9.796 9.950 2,872,866 +0.18(+1.84%)
Sep 11, 2006 9.766 9.810 9.713 9.770 704,230 -0.04(-0.40%)
Sep 08, 2006 9.792 9.823 9.753 9.810 658,103 -0.07(-0.75%)
Sep 07, 2006 9.884 9.958 9.866 9.884 361,249 -0.13(-1.27%)
Sep 06, 2006 10.07 10.09 9.963 10.01 4,419,250 -0.23(-2.27%)
Sep 05, 2006 10.20 10.27 10.18 10.24 1,347,719 +0.08(+0.82%)
Sep 01, 2006 10.10 10.21 10.09 10.16 4,867,957 +0.13(+1.31%)
Aug 31, 2006 9.998 10.05 9.976 10.03 329,508 -0.02(-0.17%)
Aug 30, 2006 10.06 10.09 9.998 10.05 354,170 +0.01(+0.09%)
Aug 29, 2006 10.01 10.05 9.919 10.04 416,281 +0.09(+0.88%)
Aug 28, 2006 9.884 9.958 9.849 9.950 450,990 +0.14(+1.43%)
Aug 25, 2006 9.814 9.836 9.783 9.810 316,264 -0.01(-0.09%)
Aug 24, 2006 9.862 9.862 9.770 9.818 409,430 +0.05(+0.54%)
Aug 23, 2006 9.770 9.801 9.718 9.766 1,346,349 -0.07(-0.71%)
Aug 22, 2006 9.845 9.884 9.779 9.836 314,894 -0.07(-0.75%)
Aug 21, 2006 10.00 10.00 9.901 9.910 582,976 -0.11(-1.09%)
Aug 18, 2006 9.950 10.03 9.919 10.02 3,098,932 +0.07(+0.70%)
Aug 17, 2006 9.849 9.963 9.849 9.950 5,603,471 +0.17(+1.75%)
Aug 16, 2006 9.735 9.783 9.718 9.779 605,354 +0.15(+1.55%)
Aug 15, 2006 9.591 9.661 9.569 9.630 545,298 +0.23(+2.42%)
Aug 14, 2006 9.472 9.503 9.398 9.402 293,657 -0.01(-0.14%)
Aug 11, 2006 9.376 9.429 9.358 9.415 430,667 -0.04(-0.46%)
Aug 10, 2006 9.424 9.499 9.398 9.459 467,660 +0.00(+0.05%)
Aug 09, 2006 9.507 9.577 9.450 9.455 395,958 +0.07(+0.79%)
Aug 08, 2006 9.402 9.472 9.358 9.380 250,727 -0.02(-0.23%)
Aug 07, 2006 9.420 9.437 9.367 9.402 537,763 -0.10(-1.01%)
Aug 04, 2006 9.569 9.608 9.442 9.499 651,024 +0.04(+0.42%)
Aug 03, 2006 9.398 9.485 9.372 9.459 334,532 +0.08(+0.84%)
Aug 02, 2006 9.358 9.437 9.354 9.380 250,042 +0.07(+0.80%)
Aug 01, 2006 9.275 9.306 9.196 9.306 444,825 -0.04(-0.38%)
Jul 31, 2006 9.341 9.354 9.293 9.341 343,209 -0.05(-0.51%)
Jul 28, 2006 9.315 9.429 9.284 9.389 951,989 +0.17(+1.85%)
Jul 27, 2006 9.293 9.297 9.196 9.218 2,755,266 -0.03(-0.28%)
Jul 26, 2006 9.091 9.271 9.083 9.245 2,002,397 +0.03(+0.29%)
Jul 25, 2006 9.148 9.231 9.113 9.218 432,950 +0.03(+0.29%)
Jul 24, 2006 9.026 9.218 9.026 9.192 398,698 +0.21(+2.34%)
Jul 21, 2006 9.008 9.017 8.956 8.982 365,359 +0.05(+0.54%)
Jul 20, 2006 9.069 9.078 8.929 8.934 767,939 -0.04(-0.39%)
Jul 19, 2006 8.653 8.977 8.653 8.969 709,025 +0.28(+3.28%)
Jul 18, 2006 8.680 8.702 8.596 8.684 1,796,198 -0.02(-0.20%)
Jul 17, 2006 8.675 8.723 8.640 8.702 698,749 -0.18(-2.02%)
Jul 14, 2006 8.903 8.903 8.820 8.881 904,036 -0.11(-1.17%)
Jul 13, 2006 9.065 9.095 8.977 8.986 414,911 -0.17(-1.87%)
Jul 12, 2006 9.218 9.262 9.135 9.157 403,493 -0.23(-2.47%)
Jul 11, 2006 9.323 9.393 9.271 9.389 236,113 +0.09(+0.94%)
Jul 10, 2006 9.319 9.367 9.302 9.302 638,922 -0.02(-0.19%)
Jul 07, 2006 9.332 9.402 9.302 9.319 549,865 +0.07(+0.71%)
Jul 06, 2006 9.166 9.284 9.157 9.253 2,934,521 +0.14(+1.54%)
Jul 05, 2006 9.153 9.153 9.008 9.113 2,218,416 -0.04(-0.38%)
Jul 03, 2006 9.056 9.153 9.034 9.148 886,681 +0.13(+1.41%)
Jun 30, 2006 8.999 9.065 8.925 9.021 559,913 +0.16(+1.78%)
Jun 29, 2006 8.627 8.877 8.627 8.864 586,858 +0.33(+3.90%)
Jun 28, 2006 8.505 8.566 8.448 8.531 355,312 +0.10(+1.19%)
Jun 27, 2006 8.570 8.575 8.417 8.430 661,300 -0.14(-1.64%)
Jun 26, 2006 8.535 8.579 8.491 8.570 504,881 +0.06(+0.67%)
Jun 23, 2006 8.500 8.570 8.469 8.513 256,436 -0.07(-0.87%)
Jun 22, 2006 8.588 8.618 8.553 8.588 1,479,934 +0.00(+0.05%)
Jun 21, 2006 8.474 8.596 8.465 8.583 1,244,277 +0.27(+3.21%)
Jun 20, 2006 8.264 8.369 8.237 8.316 444,368 +0.00(+0.00%)
Jun 19, 2006 8.408 8.417 8.286 8.316 529,314 -0.13(-1.50%)
Jun 16, 2006 8.461 8.474 8.347 8.443 593,709 -0.11(-1.28%)
Jun 15, 2006 8.430 8.614 8.426 8.553 631,843 +0.26(+3.12%)
Jun 14, 2006 8.281 8.334 8.207 8.294 988,525 +0.14(+1.77%)
Jun 13, 2006 8.233 8.299 8.132 8.150 808,357 -0.16(-1.95%)
Jun 12, 2006 8.430 8.434 8.277 8.312 677,513 -0.09(-1.09%)
Jun 09, 2006 8.526 8.535 8.404 8.404 796,711 -0.18(-2.14%)
Jun 08, 2006 8.505 8.588 8.413 8.588 995,832 -0.11(-1.31%)
Jun 07, 2006 8.789 8.846 8.702 8.702 707,883 -0.14(-1.54%)
Jun 06, 2006 8.824 8.846 8.745 8.837 919,792 -0.14(-1.56%)
Jun 05, 2006 9.087 9.122 8.973 8.977 803,562 -0.23(-2.52%)
Jun 02, 2006 9.266 9.271 9.153 9.210 267,169 +0.05(+0.53%)
Jun 01, 2006 9.008 9.192 8.991 9.161 437,061 +0.07(+0.82%)
May 31, 2006 9.021 9.131 9.017 9.087 439,801 +0.16(+1.77%)
May 30, 2006 9.012 9.039 8.916 8.929 653,308 -0.14(-1.50%)
May 26, 2006 9.091 9.100 8.999 9.065 743,734 +0.03(+0.29%)
May 25, 2006 8.934 9.061 8.907 9.039 725,010 +0.12(+1.38%)
May 24, 2006 8.934 8.986 8.807 8.916 757,207 -0.07(-0.73%)
May 23, 2006 9.017 9.087 8.982 8.982 2,065,879 -0.10(-1.11%)
May 22, 2006 9.052 9.122 8.977 9.083 548,724 -0.08(-0.91%)
May 19, 2006 9.161 9.227 9.061 9.166 1,245,647 +0.07(+0.82%)
May 18, 2006 9.223 9.271 9.087 9.091 544,842 -0.09(-0.95%)
May 17, 2006 9.393 9.411 9.161 9.179 1,590,683 -0.33(-3.45%)
May 16, 2006 9.520 9.525 9.442 9.507 443,454 +0.03(+0.32%)
May 15, 2006 9.459 9.551 9.411 9.477 794,885 -0.19(-1.99%)
May 12, 2006 9.783 9.805 9.634 9.669 903,579 -0.17(-1.69%)
May 11, 2006 9.901 9.967 9.831 9.836 931,209 -0.04(-0.40%)
May 10, 2006 9.801 9.875 9.801 9.875 767,026 +0.12(+1.26%)
May 09, 2006 9.757 9.792 9.726 9.753 1,633,613 -0.04(-0.36%)
May 08, 2006 9.774 9.801 9.731 9.788 1,084,432 +0.04(+0.45%)
May 05, 2006 9.665 9.761 9.634 9.744 826,397 +0.13(+1.37%)
May 04, 2006 9.516 9.626 9.499 9.612 535,479 +0.02(+0.23%)
May 03, 2006 9.634 9.639 9.573 9.591 437,061 -0.15(-1.57%)
May 02, 2006 9.696 9.761 9.678 9.744 879,146 +0.12(+1.23%)
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.