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

10.57 +0.10 (+1.00%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 4.002 4.002 3.947 3.982 3,409,893 +0.14(+3.55%)
Jul 28, 2016 3.832 3.845 3.804 3.845 3,560,666 -0.08(-2.08%)
Jul 27, 2016 3.947 3.961 3.889 3.927 3,599,651 +0.08(+2.13%)
Jul 26, 2016 3.838 3.862 3.818 3.845 3,031,548 -0.03(-0.70%)
Jul 25, 2016 3.879 3.900 3.859 3.872 2,556,909 -0.05(-1.39%)
Jul 22, 2016 3.961 3.961 3.927 3.927 1,837,846 +0.00(+0.00%)
Jul 21, 2016 3.947 3.988 3.900 3.927 3,570,980 +0.01(+0.35%)
Jul 20, 2016 3.886 3.920 3.855 3.913 3,405,081 +0.03(+0.88%)
Jul 19, 2016 3.859 3.893 3.852 3.879 4,228,503 -0.04(-1.04%)
Jul 18, 2016 3.879 3.954 3.845 3.920 4,459,697 -0.11(-2.71%)
Jul 15, 2016 4.077 4.077 3.995 4.029 4,357,097 -0.02(-0.51%)
Jul 14, 2016 4.056 4.091 4.036 4.050 2,559,352 +0.08(+2.06%)
Jul 13, 2016 4.016 4.029 3.934 3.968 4,388,854 +0.00(+0.00%)
Jul 12, 2016 3.995 4.002 3.961 3.968 4,135,249 +0.16(+4.30%)
Jul 11, 2016 3.818 3.828 3.777 3.804 4,806,317 +0.04(+1.09%)
Jul 08, 2016 3.804 3.634 3.634 3.763 4,736,393 +0.13(+3.56%)
Jul 07, 2016 3.661 3.716 3.620 3.634 3,223,675 -0.05(-1.48%)
Jul 06, 2016 3.634 3.695 3.572 3.688 5,393,974 +0.03(+0.76%)
Jul 05, 2016 3.754 3.761 3.654 3.660 8,738,220 -0.16(-4.21%)
Jul 01, 2016 3.828 3.821 3.821 3.821 7,191,217 -0.03(-0.70%)
Jun 30, 2016 3.734 3.848 3.694 3.848 7,705,432 +0.11(+3.05%)
Jun 29, 2016 3.727 3.748 3.701 3.734 5,592,110 +0.09(+2.39%)
Jun 28, 2016 3.674 3.680 3.573 3.647 14,141,263 +0.09(+2.64%)
Jun 27, 2016 3.553 3.560 3.446 3.553 6,550,650 -0.05(-1.49%)
Jun 24, 2016 3.513 3.674 3.506 3.607 26,579,808 -0.84(-18.85%)
Jun 23, 2016 4.378 4.445 4.317 4.445 4,973,516 +0.20(+4.74%)
Jun 22, 2016 4.304 4.324 4.237 4.244 3,938,758 +0.00(+0.00%)
Jun 21, 2016 4.217 4.264 4.170 4.244 4,353,507 +0.05(+1.28%)
Jun 20, 2016 4.224 4.240 4.190 4.190 4,304,954 +0.08(+1.96%)
Jun 17, 2016 4.056 4.136 4.036 4.110 6,285,298 +0.13(+3.20%)
Jun 16, 2016 3.815 3.982 3.788 3.982 6,366,573 +0.14(+3.66%)
Jun 15, 2016 3.868 3.915 3.835 3.841 5,200,388 +0.04(+1.06%)
Jun 14, 2016 3.841 3.878 3.768 3.801 4,357,467 -0.08(-2.07%)
Jun 13, 2016 3.882 3.949 3.868 3.882 4,934,389 -0.13(-3.18%)
Jun 10, 2016 4.083 4.089 3.989 4.009 7,707,527 -0.23(-5.53%)
Jun 09, 2016 4.264 4.291 4.224 4.244 3,833,165 -0.06(-1.40%)
Jun 08, 2016 4.304 4.337 4.274 4.304 5,641,982 -0.04(-0.93%)
Jun 07, 2016 4.358 4.398 4.344 4.344 3,844,107 -0.01(-0.15%)
Jun 06, 2016 4.331 4.384 4.331 4.351 2,335,560 +0.00(+0.00%)
Jun 03, 2016 4.358 4.371 4.294 4.351 4,709,213 -0.05(-1.07%)
Jun 02, 2016 4.391 4.438 4.364 4.398 4,571,215 +0.01(+0.15%)
Jun 01, 2016 4.358 4.405 4.331 4.391 2,752,088 -0.04(-0.91%)
May 31, 2016 4.492 4.512 4.411 4.431 4,542,176 -0.10(-2.22%)
May 27, 2016 4.539 4.532 4.532 4.532 2,329,053 +0.00(+0.00%)
May 26, 2016 4.539 4.552 4.492 4.532 3,373,210 -0.01(-0.30%)
May 25, 2016 4.505 4.586 4.498 4.545 7,070,574 +0.21(+4.95%)
May 24, 2016 4.257 4.351 4.257 4.331 3,455,409 +0.16(+3.86%)
May 23, 2016 4.177 4.197 4.163 4.170 2,523,683 -0.06(-1.43%)
May 20, 2016 4.210 4.250 4.203 4.230 2,553,848 +0.03(+0.64%)
May 19, 2016 4.264 4.297 4.180 4.203 3,121,655 -0.06(-1.42%)
May 18, 2016 4.230 4.314 4.210 4.264 3,491,847 +0.03(+0.63%)
May 17, 2016 4.257 4.277 4.213 4.237 4,101,489 +0.01(+0.32%)
May 16, 2016 4.170 4.237 4.170 4.224 2,925,714 +0.09(+2.27%)
May 13, 2016 4.197 4.237 4.123 4.130 3,581,236 -0.09(-2.22%)
May 12, 2016 4.244 4.257 4.170 4.224 3,851,351 +0.02(+0.48%)
May 11, 2016 4.203 4.247 4.180 4.203 2,426,517 -0.11(-2.64%)
May 10, 2016 4.284 4.331 4.281 4.317 2,761,130 +0.09(+2.06%)
May 09, 2016 4.257 4.277 4.210 4.230 4,075,931 -0.10(-2.32%)
May 06, 2016 4.264 4.374 4.257 4.331 3,635,252 +0.08(+1.89%)
May 05, 2016 4.270 4.284 4.220 4.250 3,919,556 -0.07(-1.71%)
May 04, 2016 4.331 4.384 4.297 4.324 3,362,851 -0.09(-1.98%)
May 03, 2016 4.478 4.478 4.398 4.411 3,681,009 -0.19(-4.22%)
May 02, 2016 4.606 4.619 4.559 4.606 2,850,413 -0.01(-0.29%)
Apr 29, 2016 4.646 4.659 4.568 4.619 5,323,699 -0.12(-2.55%)
Apr 28, 2016 4.720 4.787 4.713 4.740 5,600,523 -0.38(-7.34%)
Apr 27, 2016 5.068 5.142 5.062 5.115 2,994,304 +0.02(+0.39%)
Apr 26, 2016 5.095 5.139 5.068 5.095 4,487,871 +0.25(+5.12%)
Apr 25, 2016 4.874 4.874 4.813 4.847 3,148,321 -0.10(-2.03%)
Apr 22, 2016 4.901 4.968 4.901 4.948 3,789,595 +0.05(+1.10%)
Apr 21, 2016 4.974 4.974 4.874 4.894 5,519,287 +0.07(+1.39%)
Apr 20, 2016 4.780 4.854 4.773 4.827 4,800,978 +0.22(+4.80%)
Apr 19, 2016 4.592 4.622 4.565 4.606 2,361,396 +0.06(+1.33%)
Apr 18, 2016 4.478 4.552 4.472 4.545 2,571,075 +0.07(+1.50%)
Apr 15, 2016 4.498 4.512 4.458 4.478 2,636,852 +0.03(+0.60%)
Apr 14, 2016 4.451 4.478 4.421 4.451 2,704,831 +0.01(+0.30%)
Apr 13, 2016 4.398 4.445 4.384 4.438 3,571,117 +0.21(+5.08%)
Apr 12, 2016 4.203 4.244 4.116 4.224 12,583,406 +0.05(+1.29%)
Apr 11, 2016 4.244 4.260 4.170 4.170 2,817,844 +0.03(+0.65%)
Apr 08, 2016 4.143 4.183 4.123 4.143 3,330,343 +0.10(+2.49%)
Apr 07, 2016 4.110 4.133 4.022 4.043 4,708,903 -0.16(-3.83%)
Apr 06, 2016 4.183 4.203 4.143 4.203 2,966,827 +0.01(+0.16%)
Apr 05, 2016 4.217 4.230 4.177 4.197 15,011,622 -0.12(-2.79%)
Apr 04, 2016 4.324 4.371 4.291 4.317 8,340,999 +0.00(+0.00%)
Apr 01, 2016 4.297 4.331 4.264 4.317 2,607,069 -0.05(-1.23%)
Mar 31, 2016 4.391 4.431 4.358 4.371 3,879,658 -0.06(-1.45%)
Mar 30, 2016 4.488 4.514 4.422 4.435 2,819,609 -0.03(-0.59%)
Mar 29, 2016 4.376 4.462 4.350 4.462 4,064,527 +0.01(+0.15%)
Mar 28, 2016 4.468 4.481 4.422 4.455 2,261,937 +0.00(+0.00%)
Mar 24, 2016 4.396 4.455 4.455 4.455 5,910,807 -0.07(-1.45%)
Mar 23, 2016 4.553 4.567 4.481 4.521 6,387,155 -0.09(-1.99%)
Mar 22, 2016 4.567 4.626 4.547 4.613 2,554,894 -0.05(-0.99%)
Mar 21, 2016 4.698 4.718 4.645 4.658 3,700,785 -0.08(-1.66%)
Mar 18, 2016 4.777 4.790 4.698 4.737 3,542,183 +0.01(+0.28%)
Mar 17, 2016 4.658 4.731 4.613 4.724 2,809,488 +0.05(+0.98%)
Mar 16, 2016 4.553 4.691 4.553 4.678 5,270,041 +0.04(+0.85%)
Mar 15, 2016 4.645 4.672 4.615 4.639 3,247,700 -0.14(-2.88%)
Mar 14, 2016 4.803 4.816 4.763 4.777 2,200,294 -0.03(-0.55%)
Mar 11, 2016 4.737 4.822 4.704 4.803 5,412,755 +0.26(+5.78%)
Mar 10, 2016 4.593 4.678 4.475 4.540 6,983,240 +0.16(+3.75%)
Mar 09, 2016 4.409 4.416 4.340 4.376 2,494,071 -0.03(-0.74%)
Mar 08, 2016 4.494 4.514 4.399 4.409 2,169,439 -0.07(-1.61%)
Mar 07, 2016 4.389 4.481 4.383 4.481 16,715,078 -0.02(-0.44%)
Mar 04, 2016 4.494 4.521 4.475 4.501 3,429,341 -0.03(-0.58%)
Mar 03, 2016 4.462 4.527 4.442 4.527 2,839,709 +0.09(+2.07%)
Mar 02, 2016 4.337 4.442 4.324 4.435 4,335,589 +0.16(+3.68%)
Mar 01, 2016 4.173 4.278 4.147 4.278 3,954,644 +0.12(+3.00%)
Feb 29, 2016 4.173 4.186 4.134 4.153 3,084,859 +0.04(+0.96%)
Feb 26, 2016 4.134 4.166 4.111 4.114 3,097,019 +0.12(+3.12%)
Feb 25, 2016 3.976 3.996 3.930 3.989 4,308,795 +0.05(+1.16%)
Feb 24, 2016 3.897 3.943 3.842 3.943 4,446,538 -0.11(-2.75%)
Feb 23, 2016 4.134 4.140 4.035 4.055 2,394,643 -0.11(-2.68%)
Feb 22, 2016 4.120 4.173 4.114 4.166 2,306,914 +0.12(+2.92%)
Feb 19, 2016 4.009 4.065 3.976 4.048 4,146,564 -0.07(-1.75%)
Feb 18, 2016 4.239 4.239 4.101 4.120 2,714,609 -0.17(-3.98%)
Feb 17, 2016 4.225 4.304 4.216 4.291 4,660,303 +0.16(+3.81%)
Feb 16, 2016 4.179 4.179 4.094 4.134 2,691,573 +0.05(+1.29%)
Feb 12, 2016 3.996 4.081 4.081 4.081 3,364,627 +0.16(+4.19%)
Feb 11, 2016 3.950 3.989 3.878 3.917 6,930,635 -0.22(-5.39%)
Feb 10, 2016 4.140 4.212 4.101 4.140 4,112,436 +0.14(+3.61%)
Feb 09, 2016 3.956 4.029 3.924 3.996 7,560,972 -0.13(-3.18%)
Feb 08, 2016 4.140 4.147 4.075 4.127 6,044,075 -0.19(-4.41%)
Feb 05, 2016 4.304 4.350 4.284 4.317 3,334,251 +0.05(+1.08%)
Feb 04, 2016 4.061 4.271 4.061 4.271 4,744,429 +0.22(+5.34%)
Feb 03, 2016 3.996 4.061 3.865 4.055 5,812,075 +0.07(+1.64%)
Feb 02, 2016 4.055 4.055 3.970 3.989 4,832,987 -0.19(-4.55%)
Feb 01, 2016 4.160 4.199 4.127 4.179 4,264,473 -0.07(-1.55%)
Jan 29, 2016 4.186 4.245 4.153 4.245 4,381,156 +0.10(+2.54%)
Jan 28, 2016 4.166 4.186 4.084 4.140 5,062,264 -0.05(-1.10%)
Jan 27, 2016 4.199 4.258 4.176 4.186 2,917,197 -0.07(-1.54%)
Jan 26, 2016 4.160 4.258 4.153 4.252 4,526,539 +0.14(+3.51%)
Jan 25, 2016 4.134 4.153 4.088 4.107 5,627,761 -0.16(-3.84%)
Jan 22, 2016 4.252 4.284 4.225 4.271 7,677,612 +0.15(+3.66%)
Jan 21, 2016 4.068 4.147 4.019 4.120 3,670,839 +0.05(+1.29%)
Jan 20, 2016 4.081 4.094 3.976 4.068 6,554,024 -0.11(-2.67%)
Jan 19, 2016 4.212 4.225 4.140 4.179 6,354,410 -0.06(-1.39%)
Jan 15, 2016 4.298 4.239 4.239 4.239 4,734,193 -0.20(-4.44%)
Jan 14, 2016 4.383 4.462 4.330 4.435 4,129,750 +0.09(+2.11%)
Jan 13, 2016 4.475 4.494 4.331 4.344 11,087,178 -0.12(-2.79%)
Jan 12, 2016 4.488 4.499 4.409 4.468 3,142,920 +0.03(+0.59%)
Jan 11, 2016 4.442 4.468 4.409 4.442 4,356,928 +0.05(+1.20%)
Jan 08, 2016 4.508 4.521 4.389 4.389 4,926,499 -0.10(-2.34%)
Jan 07, 2016 4.481 4.547 4.475 4.494 4,282,360 -0.04(-0.91%)
Jan 06, 2016 4.523 4.558 4.503 4.536 3,483,072 -0.12(-2.64%)
Jan 05, 2016 4.685 4.691 4.607 4.659 4,227,295 -0.03(-0.55%)
Jan 04, 2016 4.672 4.691 4.588 4.685 4,710,560 -0.06(-1.36%)
Dec 31, 2015 4.769 4.750 4.750 4.750 2,532,233 -0.08(-1.74%)
Dec 30, 2015 4.866 4.866 4.827 4.834 2,134,468 -0.04(-0.80%)
Dec 29, 2015 4.866 4.886 4.834 4.873 3,055,409 -0.04(-0.79%)
Dec 28, 2015 4.905 4.918 4.863 4.912 2,564,821 -0.05(-1.04%)
Dec 24, 2015 5.067 4.963 4.963 4.963 1,870,778 +0.02(+0.39%)
Dec 23, 2015 4.879 4.944 4.879 4.944 4,270,858 +0.11(+2.28%)
Dec 22, 2015 4.788 4.847 4.763 4.834 3,909,256 +0.05(+0.95%)
Dec 21, 2015 4.795 4.827 4.756 4.788 5,376,192 -0.11(-2.25%)
Dec 18, 2015 4.944 4.950 4.886 4.899 5,286,225 -0.06(-1.31%)
Dec 17, 2015 5.054 5.054 4.963 4.963 4,354,970 -0.06(-1.29%)
Dec 16, 2015 4.983 5.048 4.931 5.028 4,196,432 +0.12(+2.51%)
Dec 15, 2015 4.931 4.957 4.892 4.905 5,503,196 +0.01(+0.13%)
Dec 14, 2015 4.950 4.970 4.866 4.899 5,592,125 -0.04(-0.79%)
Dec 11, 2015 5.002 5.015 4.934 4.938 4,895,125 -0.13(-2.56%)
Dec 10, 2015 5.067 5.099 5.035 5.067 3,136,377 +0.01(+0.13%)
Dec 09, 2015 5.061 5.138 5.035 5.061 3,377,836 +0.03(+0.51%)
Dec 08, 2015 5.028 5.061 5.015 5.035 3,381,417 -0.12(-2.26%)
Dec 07, 2015 5.158 5.164 5.119 5.151 4,887,650 -0.09(-1.73%)
Dec 04, 2015 5.151 5.255 5.149 5.242 3,452,754 +0.06(+1.13%)
Dec 03, 2015 5.287 5.287 5.164 5.184 4,388,973 -0.04(-0.74%)
Dec 02, 2015 5.268 5.287 5.210 5.223 3,610,466 -0.20(-3.70%)
Dec 01, 2015 5.411 5.436 5.385 5.423 2,194,320 +0.06(+1.21%)
Nov 30, 2015 5.365 5.398 5.352 5.359 2,038,057 -0.01(-0.12%)
Nov 27, 2015 5.398 5.398 5.352 5.365 1,294,601 +0.05(+0.85%)
Nov 25, 2015 5.294 5.320 5.320 5.320 2,550,289 -0.04(-0.73%)
Nov 24, 2015 5.287 5.372 5.281 5.359 3,680,102 +0.04(+0.73%)
Nov 23, 2015 5.352 5.372 5.313 5.320 2,496,486 +0.00(+0.00%)
Nov 20, 2015 5.423 5.436 5.320 5.320 1,908,437 -0.11(-2.03%)
Nov 19, 2015 5.436 5.456 5.404 5.430 2,693,261 +0.08(+1.58%)
Nov 18, 2015 5.313 5.346 5.294 5.346 2,231,782 +0.07(+1.35%)
Nov 17, 2015 5.313 5.339 5.274 5.274 2,547,906 -0.03(-0.49%)
Nov 16, 2015 5.223 5.307 5.219 5.300 3,048,490 +0.05(+0.99%)
Nov 13, 2015 5.242 5.281 5.203 5.249 2,697,751 +0.00(+0.00%)
Nov 12, 2015 5.281 5.294 5.242 5.249 3,447,564 -0.17(-3.11%)
Nov 11, 2015 5.488 5.495 5.417 5.417 6,636,241 -0.04(-0.71%)
Nov 10, 2015 5.436 5.456 5.411 5.456 6,249,977 -0.06(-1.06%)
Nov 09, 2015 5.547 5.560 5.488 5.514 2,050,591 -0.03(-0.58%)
Nov 06, 2015 5.527 5.579 5.488 5.547 3,046,032 +0.06(+1.18%)
Nov 05, 2015 5.566 5.572 5.462 5.482 3,266,929 -0.11(-1.97%)
Nov 04, 2015 5.683 5.686 5.566 5.592 3,527,266 -0.06(-1.03%)
Nov 03, 2015 5.592 5.650 5.592 5.650 3,784,413 +0.01(+0.23%)
Nov 02, 2015 5.644 5.670 5.624 5.637 3,934,519 +0.05(+0.93%)
Oct 30, 2015 5.560 5.624 5.534 5.585 9,357,169 -0.19(-3.36%)
Oct 29, 2015 5.709 5.799 5.696 5.780 11,296,069 -0.11(-1.87%)
Oct 28, 2015 5.793 5.922 5.786 5.890 35,936,976 +0.13(+2.25%)
Oct 27, 2015 5.760 5.780 5.744 5.760 1,672,423 -0.08(-1.44%)
Oct 26, 2015 5.832 5.864 5.812 5.845 1,849,440 +0.02(+0.33%)
Oct 23, 2015 5.838 5.854 5.773 5.825 3,414,116 -0.05(-0.88%)
Oct 22, 2015 5.871 5.922 5.858 5.877 2,408,305 +0.08(+1.34%)
Oct 21, 2015 5.832 5.858 5.799 5.799 1,310,796 -0.03(-0.44%)
Oct 20, 2015 5.799 5.845 5.780 5.825 1,848,335 -0.01(-0.22%)
Oct 19, 2015 5.858 5.861 5.819 5.838 1,872,082 -0.09(-1.53%)
Oct 16, 2015 5.896 5.942 5.884 5.929 2,921,044 +0.05(+0.88%)
Oct 15, 2015 5.819 5.884 5.819 5.877 1,492,886 +0.08(+1.34%)
Oct 14, 2015 5.812 5.825 5.770 5.799 2,059,305 +0.03(+0.45%)
Oct 13, 2015 5.806 5.838 5.767 5.773 1,628,305 -0.13(-2.20%)
Oct 12, 2015 5.916 5.935 5.896 5.903 1,591,871 -0.03(-0.55%)
Oct 09, 2015 5.942 5.961 5.903 5.935 2,815,888 +0.10(+1.78%)
Oct 08, 2015 5.760 5.832 5.741 5.832 2,409,819 +0.05(+0.78%)
Oct 07, 2015 5.806 5.825 5.741 5.786 2,578,635 +0.17(+3.00%)
Oct 06, 2015 5.566 5.644 5.566 5.618 4,923,741 +0.04(+0.70%)
Oct 05, 2015 5.553 5.592 5.514 5.579 3,678,426 +0.10(+1.89%)
Oct 02, 2015 5.320 5.482 5.320 5.475 3,754,183 +0.03(+0.60%)
Oct 01, 2015 5.475 5.482 5.398 5.443 1,917,140 +0.02(+0.36%)
Sep 30, 2015 5.449 5.459 5.372 5.423 2,440,120 +0.03(+0.48%)
Sep 29, 2015 5.385 5.430 5.353 5.398 4,084,331 +0.14(+2.68%)
Sep 28, 2015 5.269 5.295 5.234 5.257 3,942,233 -0.08(-1.44%)
Sep 25, 2015 5.385 5.410 5.314 5.333 2,465,872 +0.01(+0.24%)
Sep 24, 2015 5.295 5.353 5.263 5.321 3,888,421 +0.02(+0.36%)
Sep 23, 2015 5.365 5.365 5.282 5.301 2,837,016 -0.08(-1.55%)
Sep 22, 2015 5.391 5.404 5.327 5.385 3,304,685 -0.15(-2.67%)
Sep 21, 2015 5.539 5.577 5.513 5.532 2,367,168 -0.06(-1.15%)
Sep 18, 2015 5.641 5.660 5.583 5.596 5,935,335 -0.26(-4.38%)
Sep 17, 2015 5.846 5.923 5.814 5.853 3,473,445 +0.07(+1.22%)
Sep 16, 2015 5.737 5.795 5.724 5.782 1,374,342 +0.10(+1.69%)
Sep 15, 2015 5.641 5.705 5.635 5.686 2,406,364 +0.06(+1.02%)
Sep 14, 2015 5.635 5.644 5.590 5.628 3,763,201 -0.06(-1.01%)
Sep 11, 2015 5.622 5.692 5.622 5.686 1,337,912 -0.01(-0.22%)
Sep 10, 2015 5.648 5.724 5.641 5.699 2,625,703 +0.03(+0.45%)
Sep 09, 2015 5.808 5.821 5.671 5.673 2,048,316 -0.01(-0.23%)
Sep 08, 2015 5.680 5.705 5.631 5.686 1,565,533 +0.08(+1.49%)
Sep 04, 2015 5.571 5.603 5.603 5.603 2,485,493 -0.11(-1.91%)
Sep 03, 2015 5.718 5.779 5.686 5.712 3,590,261 -0.08(-1.33%)
Sep 02, 2015 5.808 5.808 5.718 5.789 3,362,840 +0.06(+1.01%)
Sep 01, 2015 5.776 5.785 5.699 5.731 4,655,609 -0.22(-3.77%)
Aug 31, 2015 5.955 5.984 5.891 5.955 2,772,961 -0.05(-0.85%)
Aug 28, 2015 5.962 6.013 5.921 6.007 3,469,319 -0.06(-1.06%)
Aug 27, 2015 5.987 6.071 5.971 6.071 6,138,432 +0.11(+1.83%)
Aug 26, 2015 5.962 5.974 5.842 5.962 5,007,016 +0.10(+1.64%)
Aug 25, 2015 6.045 6.051 5.846 5.866 7,167,090 +0.00(+0.00%)
Aug 24, 2015 5.827 6.058 5.747 5.866 11,225,185 -0.12(-2.03%)
Aug 21, 2015 6.128 6.167 5.968 5.987 5,017,150 -0.12(-1.99%)
Aug 20, 2015 6.199 6.205 6.109 6.109 4,250,784 -0.15(-2.36%)
Aug 19, 2015 6.231 6.308 6.215 6.257 3,041,710 -0.07(-1.11%)
Aug 18, 2015 6.385 6.385 6.327 6.327 2,277,322 -0.10(-1.60%)
Aug 17, 2015 6.346 6.430 6.314 6.430 3,084,817 -0.01(-0.10%)
Aug 14, 2015 6.417 6.455 6.385 6.436 3,009,346 -0.02(-0.30%)
Aug 13, 2015 6.468 6.485 6.442 6.455 2,166,251 -0.09(-1.37%)
Aug 12, 2015 6.481 6.545 6.436 6.545 3,607,363 -0.03(-0.39%)
Aug 11, 2015 6.583 6.603 6.526 6.571 1,975,614 -0.06(-0.87%)
Aug 10, 2015 6.545 6.628 6.545 6.628 1,688,011 +0.10(+1.57%)
Aug 07, 2015 6.430 6.539 6.423 6.526 2,508,094 +0.04(+0.59%)
Aug 06, 2015 6.481 6.494 6.439 6.487 4,694,493 +0.04(+0.70%)
Aug 05, 2015 6.436 6.474 6.407 6.442 1,963,923 +0.05(+0.80%)
Aug 04, 2015 6.385 6.417 6.372 6.391 4,100,258 -0.10(-1.58%)
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.