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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 4.904 5.059 4.856 4.904 12,393,722 -0.10(-2.07%)
May 27, 2010 4.823 5.017 4.776 5.007 9,547,008 +0.36(+7.82%)
May 26, 2010 4.767 4.828 4.621 4.644 4,665 -0.23(-4.74%)
May 25, 2010 4.640 4.885 4.597 4.875 6,835,490 -0.04(-0.77%)
May 24, 2010 4.998 5.031 4.913 4.913 5,264,758 -0.28(-5.36%)
May 21, 2010 4.889 5.205 4.861 5.191 12,350,543 +0.25(+4.96%)
May 20, 2010 4.856 5.050 4.842 4.946 7,804,222 -0.18(-3.58%)
May 19, 2010 5.064 5.158 4.965 5.130 5,515,309 +0.05(+1.02%)
May 18, 2010 5.347 5.358 5.045 5.078 6,294,057 -0.01(-0.28%)
May 17, 2010 5.092 5.135 4.937 5.092 7,981,924 -0.01(-0.28%)
May 14, 2010 5.106 5.385 5.040 5.106 12,571,618 -0.44(-7.99%)
May 13, 2010 5.634 5.663 5.540 5.550 2,791,132 -0.19(-3.29%)
May 12, 2010 5.696 5.823 5.691 5.738 5,268,063 +0.09(+1.59%)
May 11, 2010 5.719 5.771 5.634 5.649 7,452,695 +0.67(+13.55%)
May 10, 2010 5.832 5.856 4.974 4.974 16,738,665 +0.11(+2.23%)
May 07, 2010 4.937 5.036 4.720 4.866 12,175,498 +0.04(+0.88%)
May 06, 2010 4.833 5.229 4.413 4.823 636 -0.38(-7.25%)
May 05, 2010 5.271 5.418 5.187 5.201 10,548,279 -0.36(-6.53%)
May 04, 2010 5.686 5.686 5.526 5.564 10,167,111 -0.58(-9.37%)
May 03, 2010 6.087 6.158 6.064 6.139 4,152,241 -0.05(-0.84%)
Apr 30, 2010 6.276 6.318 6.163 6.191 5,789,561 -0.01(-0.23%)
Apr 29, 2010 6.148 6.243 6.097 6.205 4,917,115 +0.15(+2.49%)
Apr 28, 2010 6.167 6.191 5.884 6.054 11,315,726 -0.07(-1.15%)
Apr 27, 2010 6.370 6.460 6.125 6.125 5,935,771 -0.56(-8.39%)
Apr 26, 2010 6.757 6.780 6.648 6.686 4,743,003 -0.02(-0.28%)
Apr 23, 2010 6.662 6.724 6.610 6.705 1,972,030 -0.02(-0.28%)
Apr 22, 2010 6.577 6.752 6.511 6.724 5,299,700 -0.13(-1.86%)
Apr 21, 2010 6.898 6.950 6.808 6.851 2,759,759 -0.20(-2.87%)
Apr 20, 2010 7.058 7.091 7.030 7.054 1,928,361 +0.04(+0.54%)
Apr 19, 2010 6.936 7.049 6.922 7.016 2,907,774 -0.03(-0.47%)
Apr 16, 2010 7.143 7.172 6.955 7.049 5,068,665 -0.14(-1.97%)
Apr 15, 2010 7.143 7.252 7.134 7.190 2,641,393 -0.07(-0.97%)
Apr 14, 2010 7.209 7.261 7.157 7.261 1,654,402 +0.07(+0.98%)
Apr 13, 2010 7.205 7.242 7.139 7.190 2,820,377 +0.06(+0.86%)
Apr 12, 2010 7.153 7.186 7.109 7.129 2,465,102 +0.09(+1.27%)
Apr 09, 2010 6.823 7.044 6.813 7.040 3,286,651 +0.30(+4.48%)
Apr 08, 2010 6.648 6.752 6.596 6.738 1,764,904 +0.03(+0.49%)
Apr 07, 2010 6.686 6.775 6.653 6.705 2,981,002 +0.19(+2.84%)
Apr 06, 2010 6.422 6.556 6.389 6.519 2,475,205 -0.10(-1.54%)
Apr 05, 2010 6.440 6.682 6.394 6.622 1,439,062 +0.06(+0.92%)
Apr 01, 2010 6.459 6.561 6.561 6.561 2,803,707 +0.20(+3.14%)
Mar 31, 2010 6.282 6.426 6.264 6.361 3,421,181 +0.00(+0.07%)
Mar 30, 2010 6.450 6.454 6.320 6.357 1,964,144 -0.12(-1.79%)
Mar 29, 2010 6.436 6.496 6.408 6.473 903,143 +0.01(+0.22%)
Mar 26, 2010 6.459 6.533 6.440 6.459 1,678,146 +0.09(+1.39%)
Mar 25, 2010 6.440 6.487 6.371 6.371 1,941,666 +0.07(+1.11%)
Mar 24, 2010 6.282 6.333 6.250 6.301 2,463,042 -0.22(-3.42%)
Mar 23, 2010 6.464 6.543 6.422 6.524 2,585,316 +0.08(+1.30%)
Mar 22, 2010 6.227 6.459 6.227 6.440 3,598,774 -0.02(-0.36%)
Mar 19, 2010 6.603 6.603 6.436 6.464 2,535,343 -0.18(-2.73%)
Mar 18, 2010 6.673 6.691 6.538 6.645 2,559,723 -0.15(-2.19%)
Mar 17, 2010 6.775 6.821 6.728 6.793 1,466,413 +0.01(+0.21%)
Mar 16, 2010 6.677 6.793 6.608 6.780 2,047,007 +0.09(+1.39%)
Mar 15, 2010 6.640 6.696 6.640 6.687 1,228,907 -0.02(-0.28%)
Mar 12, 2010 6.803 6.803 6.696 6.705 1,185,248 -0.05(-0.69%)
Mar 11, 2010 6.641 6.752 6.617 6.752 1,210,952 +0.04(+0.55%)
Mar 10, 2010 6.663 6.766 6.654 6.714 1,914,875 +0.10(+1.47%)
Mar 09, 2010 6.543 6.654 6.524 6.617 2,228,626 -0.09(-1.38%)
Mar 08, 2010 6.738 6.770 6.677 6.710 2,452,219 +0.10(+1.55%)
Mar 05, 2010 6.505 6.635 6.478 6.608 2,435,099 +0.27(+4.25%)
Mar 04, 2010 6.403 6.431 6.292 6.338 1,120,198 +0.08(+1.26%)
Mar 03, 2010 6.152 6.333 6.152 6.259 3,716,894 +0.15(+2.43%)
Mar 02, 2010 6.092 6.143 6.059 6.110 2,786,630 +0.10(+1.62%)
Mar 01, 2010 5.943 6.036 5.934 6.013 2,242,761 -0.00(-0.08%)
Feb 26, 2010 5.873 6.045 5.822 6.017 4,627,821 +0.02(+0.31%)
Feb 25, 2010 5.813 5.999 5.813 5.999 5,556,976 -0.01(-0.23%)
Feb 24, 2010 5.948 6.073 5.887 6.013 13,333,713 -0.07(-1.15%)
Feb 23, 2010 6.189 6.227 6.069 6.083 2,687,545 -0.33(-5.08%)
Feb 22, 2010 6.417 6.436 6.366 6.408 1,545,202 -0.01(-0.14%)
Feb 19, 2010 6.361 6.440 6.310 6.417 1,925,076 -0.04(-0.58%)
Feb 18, 2010 6.357 6.473 6.343 6.454 1,160,779 +0.03(+0.51%)
Feb 17, 2010 6.464 6.496 6.385 6.422 1,770,708 -0.07(-1.00%)
Feb 16, 2010 6.324 6.487 6.273 6.487 4,481,014 +0.15(+2.42%)
Feb 12, 2010 6.208 6.333 6.333 6.333 1,454,148 -0.07(-1.09%)
Feb 11, 2010 6.273 6.417 6.217 6.403 1,692,164 -0.05(-0.79%)
Feb 10, 2010 6.459 6.505 6.357 6.454 3,088,420 +0.06(+0.87%)
Feb 09, 2010 6.329 6.491 6.185 6.399 5,396,202 +0.33(+5.36%)
Feb 08, 2010 6.115 6.231 6.022 6.073 4,650,949 -0.12(-1.88%)
Feb 05, 2010 6.264 6.292 5.999 6.189 5,580,572 -0.12(-1.91%)
Feb 04, 2010 6.515 6.524 6.273 6.310 4,757,987 -0.66(-9.47%)
Feb 03, 2010 7.063 7.086 6.928 6.970 1,771,748 -0.34(-4.64%)
Feb 02, 2010 7.263 7.337 7.221 7.309 1,097,881 +0.17(+2.41%)
Feb 01, 2010 7.147 7.188 7.123 7.137 2,315,511 +0.08(+1.12%)
Jan 29, 2010 7.137 7.207 6.989 7.058 3,930,546 -0.18(-2.50%)
Jan 28, 2010 7.305 7.314 7.193 7.240 6,652,749 -0.17(-2.26%)
Jan 27, 2010 7.337 7.560 7.202 7.407 17,802,458 -0.37(-4.72%)
Jan 26, 2010 7.755 7.927 7.727 7.774 1,013,034 -0.05(-0.59%)
Jan 25, 2010 7.881 7.904 7.769 7.820 2,312,032 +0.05(+0.66%)
Jan 22, 2010 7.793 7.978 7.727 7.769 2,963,904 -0.12(-1.47%)
Jan 21, 2010 8.160 8.169 7.862 7.885 1,461,190 -0.39(-4.77%)
Jan 20, 2010 8.322 8.345 8.169 8.280 1,008,990 -0.34(-3.94%)
Jan 19, 2010 8.448 8.638 8.443 8.620 1,972,509 +0.07(+0.87%)
Jan 15, 2010 8.620 8.545 8.545 8.545 1,143,606 -0.20(-2.23%)
Jan 14, 2010 8.652 8.758 8.629 8.740 692,714 -0.03(-0.37%)
Jan 13, 2010 8.792 8.796 8.671 8.773 737,552 +0.04(+0.43%)
Jan 12, 2010 8.768 8.815 8.671 8.736 865,170 -0.09(-1.00%)
Jan 11, 2010 8.861 8.875 8.680 8.824 1,157,334 +0.01(+0.16%)
Jan 08, 2010 8.722 8.829 8.722 8.810 1,026,262 +0.11(+1.28%)
Jan 07, 2010 8.680 8.722 8.620 8.699 1,000,358 -0.06(-0.69%)
Jan 06, 2010 8.685 8.801 8.661 8.759 785,890 +0.04(+0.48%)
Jan 05, 2010 8.727 8.768 8.643 8.717 1,096,488 +0.07(+0.75%)
Jan 04, 2010 8.573 8.689 8.567 8.652 1,236,706 +0.27(+3.21%)
Dec 31, 2009 8.424 8.383 8.383 8.383 499,493 -0.07(-0.82%)
Dec 30, 2009 8.443 8.457 8.406 8.452 510,299 -0.13(-1.52%)
Dec 29, 2009 8.559 8.592 8.490 8.582 1,168,946 -0.00(-0.05%)
Dec 28, 2009 8.578 8.587 8.517 8.587 930,805 +0.08(+0.93%)
Dec 24, 2009 8.411 8.508 8.362 8.508 252,133 +0.08(+0.94%)
Dec 23, 2009 8.383 8.462 8.355 8.429 628,658 +0.13(+1.62%)
Dec 22, 2009 8.345 8.387 8.253 8.294 1,214,183 +0.03(+0.33%)
Dec 21, 2009 8.258 8.295 8.235 8.267 566,306 +0.11(+1.30%)
Dec 18, 2009 8.193 8.262 8.105 8.161 828,544 +0.05(+0.57%)
Dec 17, 2009 8.207 8.207 8.088 8.115 731,819 -0.25(-3.03%)
Dec 16, 2009 8.373 8.438 8.322 8.368 1,014,842 +0.16(+1.97%)
Dec 15, 2009 8.221 8.276 8.179 8.207 775,177 -0.15(-1.77%)
Dec 14, 2009 8.322 8.414 8.308 8.354 492,266 +0.16(+1.91%)
Dec 11, 2009 8.235 8.262 8.161 8.198 1,449,882 -0.10(-1.17%)
Dec 10, 2009 8.308 8.322 8.235 8.295 1,501,859 -0.02(-0.28%)
Dec 09, 2009 8.396 8.419 8.216 8.318 5,220,204 -0.26(-3.01%)
Dec 08, 2009 8.645 8.673 8.562 8.576 1,949,918 -0.25(-2.87%)
Dec 07, 2009 8.834 8.954 8.825 8.830 1,052,257 -0.06(-0.67%)
Dec 04, 2009 9.000 9.056 8.797 8.890 1,891,741 +0.06(+0.73%)
Dec 03, 2009 8.963 9.019 8.793 8.825 2,283,457 +0.00(+0.00%)
Dec 02, 2009 8.784 8.903 8.784 8.825 2,463,456 -0.08(-0.93%)
Dec 01, 2009 8.848 8.931 8.811 8.908 1,724,119 +0.14(+1.58%)
Nov 30, 2009 8.677 8.793 8.640 8.770 1,577,527 +0.05(+0.58%)
Nov 27, 2009 8.576 8.807 8.571 8.719 1,111,584 -0.32(-3.57%)
Nov 25, 2009 9.037 9.042 8.968 9.042 1,201,071 +0.16(+1.77%)
Nov 24, 2009 8.945 8.981 8.867 8.885 2,032,431 -0.04(-0.41%)
Nov 23, 2009 8.968 9.019 8.894 8.922 1,906,421 +0.19(+2.17%)
Nov 20, 2009 8.691 8.742 8.650 8.733 2,041,928 -0.16(-1.82%)
Nov 19, 2009 8.876 8.894 8.770 8.894 1,729,393 -0.19(-2.08%)
Nov 18, 2009 9.093 9.125 9.023 9.083 1,630,217 +0.03(+0.36%)
Nov 17, 2009 8.991 9.056 8.913 9.051 1,739,237 +0.06(+0.67%)
Nov 16, 2009 8.963 9.060 8.940 8.991 1,930,742 +0.15(+1.67%)
Nov 13, 2009 8.784 8.867 8.710 8.843 2,350,714 +0.14(+1.64%)
Nov 12, 2009 8.862 8.876 8.659 8.700 1,702,724 -0.14(-1.62%)
Nov 11, 2009 8.871 8.940 8.784 8.843 1,881,962 +0.14(+1.64%)
Nov 10, 2009 8.640 8.710 8.613 8.700 2,992,550 +0.08(+0.91%)
Nov 09, 2009 8.534 8.631 8.502 8.622 2,948,305 +0.25(+3.03%)
Nov 06, 2009 8.253 8.401 8.248 8.368 1,621,553 +0.02(+0.28%)
Nov 05, 2009 8.262 8.345 8.216 8.345 2,309,801 +0.24(+3.02%)
Nov 04, 2009 8.124 8.230 8.087 8.101 2,940,907 +0.02(+0.29%)
Nov 03, 2009 7.958 8.098 7.930 8.078 3,023,219 -0.18(-2.12%)
Nov 02, 2009 8.188 8.378 8.110 8.253 4,983,340 +0.04(+0.51%)
Oct 30, 2009 8.470 8.507 8.152 8.211 7,777,399 -0.42(-4.91%)
Oct 29, 2009 8.488 8.654 8.447 8.636 3,980,793 +0.48(+5.82%)
Oct 28, 2009 8.295 8.378 8.152 8.161 3,469,082 -0.27(-3.23%)
Oct 27, 2009 8.534 8.557 8.378 8.433 2,914,077 -0.06(-0.71%)
Oct 26, 2009 8.728 8.807 8.456 8.493 3,609,462 -0.15(-1.76%)
Oct 23, 2009 8.677 8.691 8.585 8.645 2,067,682 -0.07(-0.85%)
Oct 22, 2009 8.557 8.733 8.484 8.719 1,949,031 +0.23(+2.66%)
Oct 21, 2009 8.484 8.700 8.479 8.493 2,247,712 -0.02(-0.27%)
Oct 20, 2009 8.465 8.530 8.465 8.516 1,430,596 -0.08(-0.97%)
Oct 19, 2009 8.571 8.645 8.507 8.599 1,449,038 +0.16(+1.91%)
Oct 16, 2009 8.373 8.470 8.354 8.438 2,007,084 -0.15(-1.77%)
Oct 15, 2009 8.530 8.604 8.461 8.590 2,938,754 -0.01(-0.16%)
Oct 14, 2009 8.534 8.604 8.502 8.604 2,785,366 +0.28(+3.38%)
Oct 13, 2009 8.304 8.373 8.235 8.322 8,052,931 -0.01(-0.17%)
Oct 12, 2009 8.424 8.456 8.313 8.336 6,091,918 +0.06(+0.72%)
Oct 09, 2009 8.267 8.299 8.211 8.276 1,438,657 -0.00(-0.06%)
Oct 08, 2009 8.350 8.364 8.271 8.281 4,094,603 +0.20(+2.51%)
Oct 07, 2009 8.082 8.147 8.022 8.078 3,001,299 -0.07(-0.85%)
Oct 06, 2009 8.036 8.230 8.036 8.147 8,435,607 +0.20(+2.50%)
Oct 05, 2009 7.778 7.953 7.764 7.949 3,374,832 +0.23(+2.93%)
Oct 02, 2009 7.695 7.782 7.658 7.722 3,122,092 -0.09(-1.12%)
Oct 01, 2009 8.055 8.059 7.810 7.810 3,477,902 -0.42(-5.10%)
Sep 30, 2009 8.248 8.299 8.073 8.230 11,053,625 -0.00(-0.06%)
Sep 29, 2009 8.239 8.276 8.175 8.235 11,837,929 -0.10(-1.16%)
Sep 28, 2009 8.230 8.350 8.216 8.332 2,847,633 +0.22(+2.67%)
Sep 25, 2009 8.068 8.175 8.050 8.115 1,689,146 -0.05(-0.57%)
Sep 24, 2009 8.387 8.387 8.101 8.161 3,595,190 -0.05(-0.62%)
Sep 23, 2009 8.350 8.368 8.211 8.211 8,865,713 -0.12(-1.39%)
Sep 22, 2009 8.341 8.341 8.276 8.327 2,733,150 +0.18(+2.21%)
Sep 21, 2009 8.064 8.184 8.050 8.147 962,869 -0.15(-1.78%)
Sep 18, 2009 8.345 8.345 8.253 8.295 5,130,473 +0.02(+0.22%)
Sep 17, 2009 8.258 8.350 8.202 8.276 3,789,129 -0.06(-0.72%)
Sep 16, 2009 8.359 8.382 8.304 8.336 9,157,828 +0.03(+0.33%)
Sep 15, 2009 8.267 8.336 8.179 8.308 1,185,358 +0.03(+0.39%)
Sep 14, 2009 8.073 8.295 8.050 8.276 1,054,996 +0.08(+1.01%)
Sep 11, 2009 8.253 8.290 8.161 8.193 2,043,967 -0.12(-1.44%)
Sep 10, 2009 8.156 8.325 8.110 8.313 1,393,968 -0.05(-0.61%)
Sep 09, 2009 8.313 8.396 8.276 8.364 1,756,273 +0.11(+1.34%)
Sep 08, 2009 8.235 8.281 8.188 8.253 1,738,218 +0.15(+1.88%)
Sep 04, 2009 7.916 8.119 7.870 8.101 1,339,125 +0.13(+1.68%)
Sep 03, 2009 7.916 7.967 7.810 7.967 1,417,743 +0.18(+2.31%)
Sep 02, 2009 7.746 7.856 7.690 7.787 1,315,712 -0.12(-1.52%)
Sep 01, 2009 8.068 8.211 7.884 7.907 1,803,143 -0.30(-3.65%)
Aug 31, 2009 8.211 8.239 8.147 8.207 2,723,524 -0.09(-1.06%)
Aug 28, 2009 8.382 8.405 8.258 8.295 4,583,762 -0.08(-0.99%)
Aug 27, 2009 8.244 8.401 8.147 8.378 2,877,768 +0.08(+0.94%)
Aug 26, 2009 8.276 8.322 8.211 8.299 1,334,421 -0.05(-0.61%)
Aug 25, 2009 8.359 8.460 8.327 8.350 3,093,896 +0.24(+2.90%)
Aug 24, 2009 8.124 8.221 8.073 8.115 5,758,684 +0.19(+2.39%)
Aug 21, 2009 7.801 7.935 7.772 7.925 2,104,082 +0.25(+3.31%)
Aug 20, 2009 7.496 7.699 7.478 7.672 4,208,106 +0.18(+2.40%)
Aug 19, 2009 7.252 7.529 7.247 7.492 979,032 +0.06(+0.87%)
Aug 18, 2009 7.321 7.446 7.311 7.427 715,676 +0.15(+2.11%)
Aug 17, 2009 7.326 7.349 7.243 7.274 1,204,197 -0.45(-5.81%)
Aug 14, 2009 7.782 7.810 7.626 7.722 764,293 -0.12(-1.47%)
Aug 13, 2009 7.792 7.879 7.704 7.838 1,277,370 +0.17(+2.16%)
Aug 12, 2009 7.543 7.723 7.543 7.672 1,143,514 +0.14(+1.84%)
Aug 11, 2009 7.492 7.592 7.455 7.533 1,064,504 -0.06(-0.85%)
Aug 10, 2009 7.589 7.635 7.529 7.598 856,136 -0.06(-0.78%)
Aug 07, 2009 7.732 7.769 7.635 7.658 1,114,307 +0.11(+1.47%)
Aug 06, 2009 7.713 7.718 7.483 7.547 991,789 -0.05(-0.61%)
Aug 05, 2009 7.570 7.639 7.464 7.593 1,453,252 -0.00(-0.01%)
Aug 04, 2009 7.603 7.681 7.552 7.594 2,597,398 -0.15(-1.90%)
Aug 03, 2009 7.667 7.796 7.644 7.741 1,712,448 +0.16(+2.07%)
Jul 31, 2009 7.501 7.616 7.469 7.584 2,026,535 +0.29(+3.92%)
Jul 30, 2009 7.266 7.381 7.243 7.298 2,048,786 +0.22(+3.13%)
Jul 29, 2009 7.090 7.174 7.021 7.077 2,765,668 +0.02(+0.26%)
Jul 28, 2009 6.938 7.067 6.892 7.058 1,759,453 +0.34(+5.01%)
Jul 27, 2009 6.704 6.777 6.615 6.721 1,226,715 +0.10(+1.53%)
Jul 24, 2009 6.597 6.652 6.509 6.620 429 +0.05(+0.77%)
Jul 23, 2009 6.408 6.620 6.408 6.569 1,148,923 +0.17(+2.67%)
Jul 22, 2009 6.246 6.454 6.232 6.398 1,208,790 +0.04(+0.65%)
Jul 21, 2009 6.491 6.505 6.274 6.357 1,319,378 -0.11(-1.71%)
Jul 20, 2009 6.458 6.514 6.398 6.468 1,075,431 +0.12(+1.82%)
Jul 17, 2009 6.302 6.380 6.269 6.352 1,498,880 -0.06(-1.01%)
Jul 16, 2009 6.325 6.440 6.288 6.417 1,762,646 +0.14(+2.28%)
Jul 15, 2009 6.126 6.306 6.126 6.274 1,806,789 +0.41(+7.00%)
Jul 14, 2009 5.850 5.882 5.785 5.863 597,827 +0.08(+1.36%)
Jul 13, 2009 5.674 5.790 5.660 5.785 958,339 +0.21(+3.72%)
Jul 10, 2009 5.568 5.633 5.522 5.577 861,107 -0.15(-2.58%)
Jul 09, 2009 5.730 5.766 5.651 5.725 1,424,994 +0.13(+2.39%)
Jul 08, 2009 5.628 5.674 5.485 5.591 1,903,336 -0.04(-0.74%)
Jul 07, 2009 5.785 5.817 5.619 5.633 1,015,759 -0.07(-1.29%)
Jul 06, 2009 5.577 5.711 5.554 5.707 997,886 +0.08(+1.39%)
Jul 02, 2009 5.757 5.766 5.628 5.628 1,153,052 -0.26(-4.39%)
Jul 01, 2009 5.919 5.988 5.886 5.886 905,664 +0.09(+1.59%)
Jun 30, 2009 5.882 5.896 5.730 5.794 941,823 -0.08(-1.34%)
Jun 29, 2009 5.803 5.877 5.766 5.873 923,007 +0.18(+3.24%)
Jun 26, 2009 5.656 5.725 5.624 5.688 910,229 +0.00(+0.00%)
Jun 25, 2009 5.540 5.688 5.540 5.688 1,765,371 +0.15(+2.75%)
Jun 24, 2009 5.568 5.656 5.494 5.536 1,528,513 +0.14(+2.65%)
Jun 23, 2009 5.388 5.452 5.351 5.393 1,232,841 +0.06(+1.12%)
Jun 22, 2009 5.425 5.444 5.324 5.333 1,206,271 -0.19(-3.51%)
Jun 19, 2009 5.517 5.582 5.485 5.527 2,356,263 +0.18(+3.36%)
Jun 18, 2009 5.291 5.397 5.264 5.347 1,209,519 +0.05(+0.96%)
Jun 17, 2009 5.328 5.361 5.213 5.296 1,597,769 -0.04(-0.69%)
Jun 16, 2009 5.508 5.517 5.333 5.333 1,336,173 -0.15(-2.69%)
Jun 15, 2009 5.591 5.591 5.430 5.480 1,050,208 -0.25(-4.42%)
Jun 12, 2009 5.651 5.748 5.630 5.734 942,786 +0.07(+1.22%)
Jun 11, 2009 5.651 5.748 5.637 5.665 999,607 +0.09(+1.57%)
Jun 10, 2009 5.660 5.665 5.499 5.577 995,664 +0.05(+0.92%)
Jun 09, 2009 5.508 5.559 5.471 5.527 1,141,999 +0.07(+1.27%)
Jun 08, 2009 5.384 5.490 5.361 5.457 1,639,050 -0.05(-0.84%)
Jun 05, 2009 5.633 5.637 5.448 5.504 1,746,200 -0.06(-1.16%)
Jun 04, 2009 5.559 5.600 5.485 5.568 1,193,760 +0.04(+0.67%)
Jun 03, 2009 5.623 5.623 5.462 5.531 2,823,899 -0.33(-5.59%)
Jun 02, 2009 5.766 5.873 5.757 5.859 1,567,813 +0.15(+2.67%)
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.