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

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 4.024 4.063 4.016 4.047 5,097,917 -0.06(-1.35%)
Jul 30, 2019 4.087 4.119 4.063 4.103 4,025,121 -0.10(-2.45%)
Jul 29, 2019 4.222 4.230 4.206 4.206 2,060,274 -0.05(-1.12%)
Jul 26, 2019 4.261 4.269 4.222 4.253 3,052,991 -0.02(-0.37%)
Jul 25, 2019 4.356 4.364 4.269 4.269 3,320,366 -0.02(-0.37%)
Jul 24, 2019 4.285 4.317 4.285 4.285 2,514,532 +0.00(+0.00%)
Jul 23, 2019 4.277 4.313 4.277 4.285 2,295,936 +0.10(+2.27%)
Jul 22, 2019 4.206 4.214 4.166 4.190 2,475,848 -0.05(-1.12%)
Jul 19, 2019 4.245 4.253 4.217 4.237 2,455,801 -0.06(-1.47%)
Jul 18, 2019 4.309 4.329 4.285 4.301 3,955,684 -0.03(-0.73%)
Jul 17, 2019 4.356 4.372 4.332 4.332 4,053,203 -0.05(-1.09%)
Jul 16, 2019 4.420 4.443 4.372 4.380 6,052,196 -0.02(-0.54%)
Jul 15, 2019 4.372 4.420 4.348 4.404 10,880,773 +0.04(+0.91%)
Jul 12, 2019 4.388 4.396 4.348 4.364 2,247,732 -0.03(-0.72%)
Jul 11, 2019 4.356 4.404 4.340 4.396 2,597,030 +0.01(+0.18%)
Jul 10, 2019 4.396 4.428 4.372 4.388 3,608,878 +0.06(+1.28%)
Jul 09, 2019 4.396 4.404 4.301 4.332 8,204,854 -0.07(-1.62%)
Jul 08, 2019 4.412 4.435 4.396 4.404 2,678,406 -0.10(-2.11%)
Jul 05, 2019 4.530 4.542 4.491 4.499 3,876,937 +0.05(+1.07%)
Jul 03, 2019 4.443 4.467 4.439 4.451 2,584,961 +0.06(+1.26%)
Jul 02, 2019 4.396 4.404 4.380 4.396 2,464,805 -0.09(-2.03%)
Jul 01, 2019 4.491 4.499 4.420 4.487 2,400,666 +0.08(+1.89%)
Jun 28, 2019 4.412 4.435 4.404 4.404 2,769,421 +0.00(+0.00%)
Jun 27, 2019 4.388 4.420 4.388 4.404 2,840,752 +0.01(+0.18%)
Jun 26, 2019 4.372 4.420 4.364 4.396 2,835,218 +0.02(+0.54%)
Jun 25, 2019 4.380 4.396 4.356 4.372 3,660,005 -0.04(-0.90%)
Jun 24, 2019 4.428 4.459 4.396 4.412 3,387,204 +0.01(+0.18%)
Jun 21, 2019 4.428 4.435 4.357 4.404 47,649,576 -0.06(-1.24%)
Jun 20, 2019 4.459 4.475 4.412 4.459 27,948,906 +0.03(+0.72%)
Jun 19, 2019 4.420 4.491 4.420 4.428 5,153,895 +0.09(+2.01%)
Jun 18, 2019 4.309 4.372 4.309 4.340 3,354,560 +0.02(+0.55%)
Jun 17, 2019 4.348 4.364 4.309 4.317 2,127,770 -0.03(-0.73%)
Jun 14, 2019 4.380 4.380 4.313 4.348 8,512,672 -0.06(-1.26%)
Jun 13, 2019 4.412 4.420 4.382 4.404 1,887,995 -0.02(-0.36%)
Jun 12, 2019 4.451 4.459 4.412 4.420 2,932,051 -0.09(-1.93%)
Jun 11, 2019 4.515 4.538 4.483 4.507 4,211,151 -0.02(-0.52%)
Jun 10, 2019 4.515 4.562 4.507 4.530 3,055,484 +0.10(+2.33%)
Jun 07, 2019 4.420 4.443 4.404 4.428 2,168,443 -0.01(-0.18%)
Jun 06, 2019 4.435 4.459 4.384 4.435 3,949,809 +0.00(+0.00%)
Jun 05, 2019 4.420 4.467 4.396 4.435 2,722,109 -0.06(-1.23%)
Jun 04, 2019 4.435 4.491 4.420 4.491 3,010,068 +0.16(+3.66%)
Jun 03, 2019 4.285 4.348 4.277 4.332 4,518,713 +0.03(+0.74%)
May 31, 2019 4.301 4.348 4.293 4.301 4,010,389 -0.19(-4.23%)
May 30, 2019 4.475 4.515 4.467 4.491 2,191,375 +0.04(+0.89%)
May 29, 2019 4.420 4.459 4.396 4.451 2,692,276 +0.02(+0.36%)
May 28, 2019 4.475 4.491 4.435 4.435 1,998,022 -0.05(-1.06%)
May 24, 2019 4.467 4.499 4.459 4.483 1,927,042 +0.06(+1.43%)
May 23, 2019 4.420 4.443 4.396 4.420 2,939,320 -0.03(-0.71%)
May 22, 2019 4.467 4.483 4.435 4.451 2,768,724 -0.10(-2.26%)
May 21, 2019 4.538 4.570 4.507 4.554 2,126,429 +0.05(+1.05%)
May 20, 2019 4.491 4.538 4.483 4.507 2,942,812 -0.02(-0.52%)
May 17, 2019 4.523 4.574 4.507 4.530 2,216,547 -0.05(-1.04%)
May 16, 2019 4.562 4.602 4.554 4.578 2,197,695 +0.07(+1.58%)
May 15, 2019 4.467 4.546 4.443 4.507 4,177,289 +0.00(+0.00%)
May 14, 2019 4.467 4.538 4.467 4.507 4,565,135 +0.08(+1.79%)
May 13, 2019 4.459 4.475 4.420 4.428 3,002,237 -0.17(-3.79%)
May 10, 2019 4.530 4.610 4.495 4.602 4,661,491 +0.04(+0.87%)
May 09, 2019 4.530 4.582 4.499 4.562 4,508,100 -0.02(-0.35%)
May 08, 2019 4.570 4.626 4.570 4.578 3,519,017 +0.03(+0.70%)
May 07, 2019 4.594 4.602 4.527 4.546 3,981,622 -0.14(-3.04%)
May 06, 2019 4.657 4.721 4.649 4.689 3,856,257 -0.08(-1.66%)
May 03, 2019 4.721 4.768 4.693 4.768 2,230,182 +0.02(+0.50%)
May 02, 2019 4.768 4.784 4.721 4.744 2,509,882 -0.02(-0.50%)
May 01, 2019 4.831 4.847 4.760 4.768 2,430,274 -0.06(-1.15%)
Apr 30, 2019 4.800 4.831 4.776 4.824 2,236,214 +0.00(+0.00%)
Apr 29, 2019 4.760 4.863 4.760 4.824 2,122,225 +0.06(+1.16%)
Apr 26, 2019 4.752 4.784 4.729 4.768 2,317,678 +0.03(+0.67%)
Apr 25, 2019 4.713 4.760 4.713 4.736 2,432,194 -0.05(-0.99%)
Apr 24, 2019 4.839 4.839 4.764 4.784 3,659,801 -0.09(-1.79%)
Apr 23, 2019 4.887 4.903 4.855 4.871 2,512,964 -0.10(-1.91%)
Apr 22, 2019 4.958 5.006 4.942 4.966 1,641,874 -0.02(-0.32%)
Apr 18, 2019 4.950 5.014 4.927 4.982 3,323,684 -0.09(-1.72%)
Apr 17, 2019 5.085 5.101 5.029 5.069 5,292,438 +0.10(+1.91%)
Apr 16, 2019 4.927 5.002 4.921 4.974 4,268,687 +0.06(+1.13%)
Apr 15, 2019 4.942 4.958 4.903 4.919 1,985,002 -0.02(-0.48%)
Apr 12, 2019 4.934 4.958 4.903 4.942 4,676,641 +0.14(+2.97%)
Apr 11, 2019 4.800 4.847 4.788 4.800 2,189,327 +0.04(+0.83%)
Apr 10, 2019 4.736 4.768 4.705 4.760 2,915,072 -0.02(-0.33%)
Apr 09, 2019 4.792 4.808 4.764 4.776 7,980,068 -0.02(-0.33%)
Apr 08, 2019 4.768 4.800 4.752 4.792 3,338,942 +0.02(+0.50%)
Apr 05, 2019 4.768 4.799 4.737 4.768 7,777,193 +0.01(+0.16%)
Apr 04, 2019 4.730 4.768 4.730 4.760 3,828,812 +0.07(+1.48%)
Apr 03, 2019 4.691 4.730 4.676 4.691 4,349,730 +0.07(+1.50%)
Apr 02, 2019 4.606 4.653 4.580 4.622 5,842,154 +0.02(+0.33%)
Apr 01, 2019 4.530 4.630 4.530 4.606 8,031,446 +0.20(+4.54%)
Mar 29, 2019 4.407 4.414 4.353 4.407 3,807,130 +0.03(+0.70%)
Mar 28, 2019 4.376 4.383 4.322 4.376 3,325,436 -0.07(-1.56%)
Mar 27, 2019 4.499 4.507 4.399 4.445 6,000,788 -0.01(-0.17%)
Mar 26, 2019 4.476 4.483 4.407 4.453 7,363,151 -0.04(-0.86%)
Mar 25, 2019 4.537 4.560 4.483 4.491 5,266,362 +0.01(+0.17%)
Mar 22, 2019 4.568 4.580 4.460 4.483 8,035,440 -0.20(-4.27%)
Mar 21, 2019 4.691 4.714 4.674 4.683 3,632,700 -0.05(-0.98%)
Mar 20, 2019 4.745 4.776 4.714 4.730 4,029,766 -0.04(-0.81%)
Mar 19, 2019 4.814 4.853 4.737 4.768 3,896,347 +0.02(+0.32%)
Mar 18, 2019 4.776 4.776 4.722 4.753 2,528,900 +0.08(+1.64%)
Mar 15, 2019 4.637 4.699 4.633 4.676 2,381,959 +0.08(+1.84%)
Mar 14, 2019 4.599 4.622 4.591 4.591 2,247,694 +0.00(+0.00%)
Mar 13, 2019 4.583 4.614 4.572 4.591 2,877,019 +0.08(+1.70%)
Mar 12, 2019 4.522 4.530 4.476 4.514 2,740,572 +0.01(+0.17%)
Mar 11, 2019 4.476 4.530 4.468 4.507 3,151,261 +0.05(+1.03%)
Mar 08, 2019 4.422 4.476 4.414 4.460 4,767,560 -0.01(-0.17%)
Mar 07, 2019 4.553 4.560 4.453 4.468 5,399,078 -0.20(-4.28%)
Mar 06, 2019 4.691 4.706 4.653 4.668 2,908,214 +0.05(+1.00%)
Mar 05, 2019 4.622 4.653 4.576 4.622 4,115,621 -0.03(-0.66%)
Mar 04, 2019 4.668 4.676 4.606 4.653 4,677,712 -0.08(-1.63%)
Mar 01, 2019 4.768 4.803 4.683 4.730 4,822,694 -0.02(-0.49%)
Feb 28, 2019 4.768 4.799 4.745 4.753 4,671,348 +0.04(+0.82%)
Feb 27, 2019 4.676 4.722 4.672 4.714 3,761,416 +0.12(+2.68%)
Feb 26, 2019 4.560 4.614 4.560 4.591 2,159,679 +0.01(+0.17%)
Feb 25, 2019 4.606 4.622 4.568 4.583 2,768,288 +0.01(+0.17%)
Feb 22, 2019 4.576 4.599 4.560 4.576 2,735,781 +0.05(+1.02%)
Feb 21, 2019 4.576 4.583 4.514 4.530 4,067,519 -0.07(-1.50%)
Feb 20, 2019 4.545 4.630 4.537 4.599 6,353,156 +0.06(+1.36%)
Feb 19, 2019 4.499 4.568 4.483 4.537 2,121,799 +0.01(+0.17%)
Feb 15, 2019 4.476 4.537 4.460 4.530 4,244,434 +0.13(+2.97%)
Feb 14, 2019 4.376 4.430 4.358 4.399 2,863,718 -0.05(-1.04%)
Feb 13, 2019 4.499 4.499 4.430 4.445 2,710,808 -0.09(-2.03%)
Feb 12, 2019 4.507 4.545 4.507 4.537 8,256,270 +0.09(+2.08%)
Feb 11, 2019 4.476 4.476 4.437 4.445 2,109,289 -0.01(-0.17%)
Feb 08, 2019 4.437 4.460 4.383 4.453 3,428,471 -0.01(-0.17%)
Feb 07, 2019 4.522 4.522 4.437 4.460 3,917,375 -0.12(-2.68%)
Feb 06, 2019 4.576 4.614 4.568 4.583 3,184,502 -0.03(-0.67%)
Feb 05, 2019 4.583 4.614 4.553 4.614 2,612,941 +0.02(+0.50%)
Feb 04, 2019 4.545 4.614 4.507 4.591 4,442,216 +0.01(+0.17%)
Feb 01, 2019 4.553 4.614 4.518 4.583 4,471,213 -0.01(-0.17%)
Jan 31, 2019 4.522 4.606 4.514 4.591 4,510,346 -0.08(-1.65%)
Jan 30, 2019 4.645 4.699 4.614 4.668 2,321,064 +0.04(+0.83%)
Jan 29, 2019 4.637 4.653 4.614 4.630 2,925,850 -0.04(-0.82%)
Jan 28, 2019 4.622 4.683 4.614 4.668 5,358,437 -0.02(-0.49%)
Jan 25, 2019 4.606 4.699 4.606 4.691 5,762,709 +0.13(+2.87%)
Jan 24, 2019 4.560 4.576 4.507 4.560 4,306,371 -0.05(-1.00%)
Jan 23, 2019 4.591 4.614 4.564 4.606 5,086,645 +0.07(+1.53%)
Jan 22, 2019 4.522 4.545 4.507 4.537 6,361,263 -0.04(-0.84%)
Jan 18, 2019 4.553 4.599 4.522 4.576 5,513,564 +0.12(+2.76%)
Jan 17, 2019 4.453 4.491 4.414 4.453 5,258,162 -0.05(-1.19%)
Jan 16, 2019 4.460 4.522 4.437 4.507 4,718,237 +0.08(+1.74%)
Jan 15, 2019 4.376 4.430 4.368 4.430 6,689,015 -0.02(-0.52%)
Jan 14, 2019 4.368 4.491 4.360 4.453 7,829,802 +0.00(+0.00%)
Jan 11, 2019 4.414 4.491 4.407 4.453 13,483,077 +0.02(+0.52%)
Jan 10, 2019 4.383 4.437 4.383 4.430 4,635,800 +0.05(+1.05%)
Jan 09, 2019 4.399 4.422 4.341 4.383 4,185,569 +0.08(+1.79%)
Jan 08, 2019 4.322 4.322 4.268 4.307 2,848,645 +0.04(+0.90%)
Jan 07, 2019 4.260 4.322 4.230 4.268 5,469,588 +0.01(+0.18%)
Jan 04, 2019 4.207 4.284 4.191 4.260 5,303,299 +0.16(+3.94%)
Jan 03, 2019 4.099 4.130 4.060 4.099 5,960,282 +0.02(+0.38%)
Jan 02, 2019 3.984 4.084 3.984 4.084 4,941,073 +0.02(+0.38%)
Dec 31, 2018 4.045 4.091 4.022 4.068 6,339,929 +0.02(+0.38%)
Dec 28, 2018 4.068 4.084 4.030 4.053 5,011,503 +0.05(+1.15%)
Dec 27, 2018 3.937 4.014 3.891 4.007 7,035,071 -0.01(-0.19%)
Dec 26, 2018 3.891 4.014 3.853 4.014 5,444,819 +0.10(+2.55%)
Dec 24, 2018 3.937 4.007 3.903 3.914 5,298,878 -0.02(-0.39%)
Dec 21, 2018 3.999 4.037 3.907 3.930 6,591,934 -0.11(-2.67%)
Dec 20, 2018 4.037 4.076 4.022 4.037 8,150,935 +0.01(+0.19%)
Dec 19, 2018 4.122 4.168 3.991 4.030 8,043,384 -0.01(-0.19%)
Dec 18, 2018 4.084 4.107 4.037 4.037 7,364,682 +0.00(+0.00%)
Dec 17, 2018 4.076 4.118 4.030 4.037 10,946,862 -0.02(-0.38%)
Dec 14, 2018 4.030 4.076 4.022 4.053 5,560,766 -0.03(-0.75%)
Dec 13, 2018 4.160 4.160 4.053 4.084 8,238,953 +0.06(+1.53%)
Dec 12, 2018 4.014 4.076 3.999 4.022 8,942,282 +0.16(+4.18%)
Dec 11, 2018 3.991 3.999 3.837 3.861 13,764,020 -0.12(-3.09%)
Dec 10, 2018 4.037 4.049 3.961 3.984 7,545,660 -0.10(-2.45%)
Dec 07, 2018 4.130 4.160 4.060 4.084 5,718,107 -0.06(-1.48%)
Dec 06, 2018 4.084 4.160 4.057 4.145 8,163,792 -0.03(-0.74%)
Dec 04, 2018 4.368 4.383 4.172 4.176 6,220,948 -0.25(-5.57%)
Dec 03, 2018 4.437 4.453 4.399 4.422 4,532,581 +0.07(+1.59%)
Nov 30, 2018 4.330 4.360 4.314 4.353 3,419,369 +0.02(+0.35%)
Nov 29, 2018 4.368 4.387 4.299 4.337 5,897,564 -0.05(-1.05%)
Nov 28, 2018 4.307 4.399 4.276 4.383 6,070,077 +0.14(+3.26%)
Nov 27, 2018 4.222 4.276 4.195 4.245 5,368,237 -0.13(-2.99%)
Nov 26, 2018 4.391 4.430 4.368 4.376 5,704,056 +0.12(+2.71%)
Nov 23, 2018 4.253 4.276 4.245 4.260 1,776,132 -0.01(-0.18%)
Nov 21, 2018 4.268 4.268 4.268 0 +0.08(+2.02%)
Nov 20, 2018 4.237 4.245 4.176 4.184 4,259,786 -0.12(-2.68%)
Nov 19, 2018 4.330 4.330 4.262 4.299 3,758,867 +0.01(+0.18%)
Nov 16, 2018 4.307 4.330 4.276 4.291 4,184,618 -0.05(-1.06%)
Nov 15, 2018 4.276 4.376 4.260 4.337 4,388,988 +0.04(+0.89%)
Nov 14, 2018 4.353 4.353 4.230 4.299 4,139,199 +0.01(+0.18%)
Nov 13, 2018 4.291 4.335 4.268 4.291 7,069,372 +0.09(+2.20%)
Nov 12, 2018 4.330 4.330 4.191 4.199 9,854,676 -0.24(-5.37%)
Nov 09, 2018 4.291 4.445 4.253 4.437 13,198,953 +0.00(+0.00%)
Nov 08, 2018 4.583 4.599 4.430 4.437 7,582,544 -0.18(-3.83%)
Nov 07, 2018 4.630 4.637 4.599 4.614 6,048,402 -0.02(-0.50%)
Nov 06, 2018 4.522 4.645 4.499 4.637 8,033,195 +0.10(+2.20%)
Nov 05, 2018 4.560 4.591 4.514 4.537 3,574,537 +0.01(+0.17%)
Nov 02, 2018 4.530 4.560 4.491 4.530 5,326,575 +0.11(+2.43%)
Nov 01, 2018 4.353 4.430 4.353 4.422 4,479,614 +0.22(+5.12%)
Oct 31, 2018 4.260 4.260 4.199 4.207 5,031,578 -0.12(-2.67%)
Oct 30, 2018 4.368 4.391 4.291 4.322 4,792,053 -0.11(-2.43%)
Oct 29, 2018 4.468 4.514 4.391 4.430 4,806,042 -0.01(-0.17%)
Oct 26, 2018 4.422 4.476 4.368 4.437 6,085,843 +0.00(+0.00%)
Oct 25, 2018 4.437 4.476 4.414 4.437 7,516,316 +0.14(+3.22%)
Oct 24, 2018 4.407 4.414 4.299 4.299 5,595,789 -0.20(-4.44%)
Oct 23, 2018 4.453 4.522 4.430 4.499 5,796,592 +0.02(+0.52%)
Oct 22, 2018 4.522 4.530 4.468 4.476 3,447,909 -0.12(-2.68%)
Oct 19, 2018 4.568 4.645 4.537 4.599 4,931,142 +0.13(+2.93%)
Oct 18, 2018 4.599 4.618 4.468 4.468 5,628,081 -0.22(-4.75%)
Oct 17, 2018 4.714 4.737 4.668 4.691 3,011,850 -0.07(-1.45%)
Oct 16, 2018 4.768 4.783 4.737 4.760 3,711,771 +0.04(+0.81%)
Oct 15, 2018 4.691 4.768 4.676 4.722 8,680,201 +0.05(+1.15%)
Oct 12, 2018 4.745 4.760 4.599 4.668 4,595,005 +0.02(+0.33%)
Oct 11, 2018 4.730 4.745 4.630 4.653 6,264,477 +0.05(+1.17%)
Oct 10, 2018 4.706 4.710 4.599 4.599 5,534,113 -0.05(-0.99%)
Oct 09, 2018 4.637 4.676 4.591 4.645 6,521,980 +0.00(+0.00%)
Oct 08, 2018 4.537 4.653 4.537 4.645 3,831,073 +0.07(+1.51%)
Oct 05, 2018 4.599 4.599 4.553 4.576 2,753,596 -0.03(-0.58%)
Oct 04, 2018 4.640 4.640 4.580 4.603 3,689,137 -0.05(-1.13%)
Oct 03, 2018 4.693 4.701 4.633 4.655 4,292,148 +0.00(+0.00%)
Oct 02, 2018 4.716 4.716 4.648 4.655 3,162,722 -0.15(-3.14%)
Oct 01, 2018 4.867 4.867 4.791 4.806 2,470,319 +0.05(+1.11%)
Sep 28, 2018 4.754 4.829 4.746 4.754 3,290,267 -0.14(-2.93%)
Sep 27, 2018 4.874 4.935 4.874 4.897 4,172,742 +0.00(+0.00%)
Sep 26, 2018 4.950 4.953 4.889 4.897 3,925,149 -0.08(-1.52%)
Sep 25, 2018 4.995 5.003 4.965 4.972 1,691,187 +0.02(+0.46%)
Sep 24, 2018 5.010 5.010 4.942 4.950 4,047,011 -0.04(-0.76%)
Sep 21, 2018 4.995 5.010 4.972 4.987 3,431,415 -0.11(-2.07%)
Sep 20, 2018 5.093 5.112 5.033 5.093 5,426,840 +0.13(+2.58%)
Sep 19, 2018 4.889 4.972 4.889 4.965 9,587,838 +0.11(+2.17%)
Sep 18, 2018 4.821 4.874 4.821 4.859 5,803,829 +0.01(+0.16%)
Sep 17, 2018 4.852 4.874 4.837 4.852 4,700,869 +0.09(+1.90%)
Sep 14, 2018 4.769 4.806 4.738 4.761 12,011,476 -0.03(-0.63%)
Sep 13, 2018 4.784 4.825 4.769 4.791 5,993,961 +0.22(+4.79%)
Sep 12, 2018 4.520 4.588 4.512 4.572 3,039,285 -0.02(-0.33%)
Sep 11, 2018 4.520 4.588 4.512 4.588 3,954,870 +0.05(+1.16%)
Sep 10, 2018 4.580 4.588 4.535 4.535 3,524,454 +0.00(+0.00%)
Sep 07, 2018 4.505 4.535 4.497 4.535 4,195,998 -0.05(-1.15%)
Sep 06, 2018 4.625 4.648 4.561 4.588 3,547,161 -0.12(-2.56%)
Sep 05, 2018 4.716 4.746 4.686 4.708 3,639,368 +0.01(+0.16%)
Sep 04, 2018 4.625 4.708 4.610 4.701 5,192,440 +0.02(+0.48%)
Aug 31, 2018 4.678 4.678 4.678 0 -0.02(-0.48%)
Aug 30, 2018 4.731 4.731 4.693 4.701 4,409,803 -0.14(-2.81%)
Aug 29, 2018 4.791 4.867 4.776 4.837 4,213,697 +0.03(+0.63%)
Aug 28, 2018 4.874 4.882 4.799 4.806 2,552,329 -0.07(-1.39%)
Aug 27, 2018 4.837 4.897 4.837 4.874 3,851,746 +0.07(+1.41%)
Aug 24, 2018 4.829 4.844 4.791 4.806 3,881,364 +0.05(+0.95%)
Aug 23, 2018 4.791 4.829 4.754 4.761 4,792,819 -0.05(-0.94%)
Aug 22, 2018 4.837 4.852 4.799 4.806 4,117,259 +0.05(+0.95%)
Aug 21, 2018 4.769 4.791 4.738 4.761 3,664,718 +0.11(+2.27%)
Aug 20, 2018 4.655 4.693 4.640 4.655 3,082,028 -0.04(-0.80%)
Aug 17, 2018 4.648 4.701 4.637 4.693 5,955,773 +0.04(+0.81%)
Aug 16, 2018 4.686 4.738 4.648 4.655 10,071,506 +0.04(+0.82%)
Aug 15, 2018 4.580 4.633 4.527 4.618 5,231,632 -0.05(-1.13%)
Aug 14, 2018 4.640 4.693 4.603 4.671 5,856,038 +0.04(+0.81%)
Aug 13, 2018 4.686 4.716 4.633 4.633 6,247,725 -0.20(-4.06%)
Aug 10, 2018 4.821 4.874 4.799 4.829 9,404,947 -0.31(-6.02%)
Aug 09, 2018 5.176 5.184 5.138 5.138 2,119,390 -0.10(-1.87%)
Aug 08, 2018 5.221 5.259 5.206 5.236 1,781,250 -0.03(-0.57%)
Aug 07, 2018 5.267 5.282 5.252 5.267 2,562,307 +0.05(+0.87%)
Aug 06, 2018 5.252 5.263 5.214 5.221 2,508,620 -0.09(-1.70%)
Aug 03, 2018 5.274 5.312 5.259 5.312 2,432,512 +0.00(+0.00%)
Aug 02, 2018 5.289 5.319 5.252 5.312 4,465,274 -0.11(-2.09%)
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.