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

5.530 USD -0.300 (-5.15%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 13.45 13.60 13.24 13.45 1,946,467 -0.24(-1.75%)
Jul 29, 2010 13.73 13.87 13.51 13.69 2,673,069 +0.12(+0.88%)
Jul 28, 2010 13.65 13.68 13.48 13.57 1,611,131 -0.31(-2.23%)
Jul 27, 2010 13.51 13.88 13.41 13.88 3,071,666 +0.75(+5.71%)
Jul 26, 2010 12.83 13.15 12.74 13.13 1,609,546 +0.35(+2.74%)
Jul 23, 2010 12.41 12.80 12.25 12.78 2,968,933 +0.19(+1.51%)
Jul 22, 2010 12.42 12.67 12.42 12.59 2,236,648 +0.75(+6.33%)
Jul 21, 2010 12.26 12.28 11.75 11.84 2,235,006 -0.53(-4.28%)
Jul 20, 2010 11.89 12.37 11.88 12.37 1,217,390 +0.20(+1.64%)
Jul 19, 2010 12.31 12.33 11.97 12.17 1,932,790 +0.15(+1.25%)
Jul 16, 2010 12.02 12.37 11.98 12.02 1,791,114 -0.46(-3.69%)
Jul 15, 2010 12.48 12.50 12.16 12.48 2,096,684 +0.14(+1.13%)
Jul 14, 2010 12.23 12.44 12.17 12.34 1,244,078 -0.04(-0.32%)
Jul 13, 2010 12.20 12.46 12.18 12.38 1,258,746 +0.47(+3.95%)
Jul 12, 2010 11.94 12.20 11.83 11.91 1,066,219 -0.30(-2.46%)
Jul 09, 2010 12.21 12.23 11.92 12.21 1,833,588 +0.08(+0.66%)
Jul 08, 2010 11.92 12.13 11.73 12.13 2,239,829 +0.28(+2.36%)
Jul 07, 2010 11.27 11.87 11.25 11.85 2,926,687 +0.97(+8.92%)
Jul 06, 2010 11.12 11.23 10.79 10.88 3,099,165 +0.26(+2.45%)
Jul 02, 2010 10.62 10.94 10.47 10.62 2,601,360 -0.19(-1.76%)
Jul 01, 2010 10.72 10.86 10.38 10.81 3,686,266 +0.52(+5.05%)
Jun 30, 2010 10.33 10.61 10.29 10.29 1,125 +0.17(+1.68%)
Jun 29, 2010 10.35 10.37 10.05 10.12 2,221,029 -0.87(-7.92%)
Jun 25, 2010 10.99 11.05 10.68 10.99 1,612,832 +0.22(+2.04%)
Jun 24, 2010 11.04 11.05 10.70 10.77 1,800 -0.48(-4.27%)
Jun 23, 2010 11.24 11.34 11.02 11.25 2,566,222 +0.02(+0.18%)
Jun 22, 2010 11.29 11.45 11.20 11.23 6,289,999 -0.17(-1.49%)
Jun 21, 2010 11.76 11.78 11.32 11.40 2,417,238 -0.10(-0.87%)
Jun 18, 2010 11.50 11.69 11.34 11.50 4,022,742 +0.52(+4.74%)
Jun 17, 2010 11.04 11.07 10.81 10.98 1,958,781 +0.21(+1.95%)
Jun 16, 2010 10.65 10.85 10.58 10.77 2,245,266 -0.18(-1.64%)
Jun 15, 2010 10.57 10.95 10.48 10.95 3,703,160 +0.66(+6.41%)
Jun 14, 2010 10.38 10.52 10.25 10.29 2,591,612 +0.01(+0.10%)
Jun 11, 2010 10.11 10.39 10.08 10.28 3,375,989 +0.38(+3.84%)
Jun 10, 2010 9.510 9.920 9.490 9.900 7,862,128 +0.84(+9.24%)
Jun 09, 2010 8.980 9.190 8.910 9.062 3,516,073 +0.08(+0.92%)
Jun 08, 2010 8.780 8.980 8.650 8.980 2,875,187 +0.11(+1.24%)
Jun 07, 2010 9.060 9.170 8.840 8.870 2,552,147 -0.14(-1.55%)
Jun 04, 2010 9.010 9.320 8.960 9.010 6,461,405 -1.00(-9.99%)
Jun 03, 2010 10.37 10.40 9.910 10.01 2,103,096 -0.26(-2.53%)
Jun 02, 2010 9.950 10.28 9.860 10.27 2,743,646 +0.27(+2.70%)
Jun 01, 2010 9.990 10.56 9.960 10.00 2,157,623 -0.40(-3.85%)
May 28, 2010 10.40 10.73 10.30 10.40 5,843,650 -0.22(-2.07%)
May 27, 2010 10.23 10.64 10.13 10.62 4,501,422 +0.77(+7.82%)
May 26, 2010 10.11 10.24 9.800 9.850 2,200 -0.49(-4.74%)
May 25, 2010 9.840 10.36 9.750 10.34 3,222,939 -0.08(-0.77%)
May 24, 2010 10.60 10.67 10.42 10.42 2,482,338 -0.59(-5.36%)
May 21, 2010 10.37 11.04 10.31 11.01 5,823,291 +0.52(+4.96%)
May 20, 2010 10.30 10.71 10.27 10.49 3,679,697 -0.39(-3.58%)
May 19, 2010 10.74 10.94 10.53 10.88 2,600,473 +0.11(+1.02%)
May 18, 2010 11.34 11.36 10.70 10.77 2,967,653 -0.03(-0.28%)
May 17, 2010 10.80 10.89 10.47 10.80 3,763,484 -0.03(-0.28%)
May 14, 2010 10.83 11.42 10.69 10.83 5,927,528 -0.94(-7.99%)
May 13, 2010 11.95 12.01 11.75 11.77 1,316,021 -0.40(-3.29%)
May 12, 2010 12.08 12.35 12.07 12.17 2,483,896 +0.19(+1.59%)
May 11, 2010 12.13 12.24 11.95 11.98 3,513,952 +1.43(+13.55%)
May 10, 2010 12.37 12.42 10.55 10.55 7,892,294 +0.23(+2.23%)
May 07, 2010 10.47 10.68 10.01 10.32 5,740,757 +0.09(+0.88%)
May 06, 2010 10.25 11.09 9.360 10.23 300 -0.80(-7.25%)
May 05, 2010 11.18 11.49 11.00 11.03 4,973,522 -0.77(-6.53%)
May 04, 2010 12.06 12.06 11.72 11.80 4,793,801 -1.22(-9.37%)
May 03, 2010 12.91 13.06 12.86 13.02 1,957,785 -0.11(-0.84%)
Apr 30, 2010 13.31 13.40 13.07 13.13 2,729,783 -0.03(-0.23%)
Apr 29, 2010 13.04 13.24 12.93 13.16 2,318,424 +0.32(+2.49%)
Apr 28, 2010 13.08 13.13 12.48 12.84 5,335,374 -0.15(-1.15%)
Apr 27, 2010 13.51 13.70 12.99 12.99 2,798,721 -1.19(-8.39%)
Apr 26, 2010 14.33 14.38 14.10 14.18 2,236,330 -0.04(-0.28%)
Apr 23, 2010 14.13 14.26 14.02 14.22 929,814 -0.04(-0.28%)
Apr 22, 2010 13.95 14.32 13.81 14.26 2,498,813 -0.27(-1.86%)
Apr 21, 2010 14.63 14.74 14.44 14.53 1,301,229 -0.43(-2.87%)
Apr 20, 2010 14.97 15.04 14.91 14.96 909,224 +0.08(+0.54%)
Apr 19, 2010 14.71 14.95 14.68 14.88 1,371,018 -0.07(-0.47%)
Apr 16, 2010 15.15 15.21 14.75 14.95 2,389,880 -0.30(-1.97%)
Apr 15, 2010 15.15 15.38 15.13 15.25 1,245,419 -0.15(-0.97%)
Apr 14, 2010 15.29 15.40 15.18 15.40 780,052 +0.15(+0.98%)
Apr 13, 2010 15.28 15.36 15.14 15.25 1,329,810 +0.13(+0.86%)
Apr 12, 2010 15.17 15.24 15.08 15.12 1,162,298 +0.19(+1.27%)
Apr 09, 2010 14.47 14.94 14.45 14.93 1,549,659 +0.64(+4.48%)
Apr 08, 2010 14.10 14.32 13.99 14.29 832,154 +0.07(+0.49%)
Apr 07, 2010 14.18 14.37 14.11 14.22 1,405,545 +0.19(+1.35%)
Apr 06, 2010 13.82 14.11 13.75 14.03 1,150,155 -0.22(-1.54%)
Apr 05, 2010 13.86 14.38 13.76 14.25 668,690 +0.13(+0.92%)
Apr 01, 2010 13.90 14.12 14.12 14.12 1,302,800 +0.43(+3.14%)
Mar 31, 2010 13.52 13.83 13.48 13.69 1,589,722 +0.01(+0.07%)
Mar 30, 2010 13.88 13.89 13.60 13.68 912,680 -0.25(-1.79%)
Mar 29, 2010 13.85 13.98 13.79 13.93 419,664 +0.03(+0.22%)
Mar 26, 2010 13.90 14.06 13.86 13.90 779,785 +0.19(+1.39%)
Mar 25, 2010 13.86 13.96 13.71 13.71 902,235 +0.15(+1.11%)
Mar 24, 2010 13.52 13.63 13.45 13.56 1,144,503 -0.48(-3.42%)
Mar 23, 2010 13.91 14.08 13.82 14.04 1,201,320 +0.18(+1.30%)
Mar 22, 2010 13.40 13.90 13.40 13.86 1,672,244 -0.05(-0.36%)
Mar 19, 2010 14.21 14.21 13.85 13.91 1,178,099 -0.39(-2.73%)
Mar 18, 2010 14.36 14.40 14.07 14.30 1,189,428 -0.32(-2.19%)
Mar 17, 2010 14.58 14.68 14.48 14.62 681,399 +0.03(+0.21%)
Mar 16, 2010 14.37 14.62 14.22 14.59 951,184 +0.20(+1.39%)
Mar 15, 2010 14.29 14.41 14.29 14.39 571,037 -0.04(-0.28%)
Mar 12, 2010 14.64 14.64 14.41 14.43 550,750 -0.10(-0.69%)
Mar 11, 2010 14.29 14.53 14.24 14.53 562,694 +0.08(+0.55%)
Mar 10, 2010 14.34 14.56 14.32 14.45 889,786 +0.21(+1.47%)
Mar 09, 2010 14.08 14.32 14.04 14.24 1,035,577 -0.20(-1.39%)
Mar 08, 2010 14.50 14.57 14.37 14.44 1,139,474 +0.22(+1.55%)
Mar 05, 2010 14.00 14.28 13.94 14.22 1,131,519 +0.58(+4.25%)
Mar 04, 2010 13.78 13.84 13.54 13.64 520,523 +0.17(+1.26%)
Mar 03, 2010 13.24 13.63 13.24 13.47 1,727,131 +0.32(+2.43%)
Mar 02, 2010 13.11 13.22 13.04 13.15 1,294,865 +0.21(+1.62%)
Mar 01, 2010 12.79 12.99 12.77 12.94 1,042,145 -0.01(-0.08%)
Feb 26, 2010 12.64 13.01 12.53 12.95 2,150,412 +0.04(+0.31%)
Feb 25, 2010 12.51 12.91 12.51 12.91 2,582,163 -0.03(-0.23%)
Feb 24, 2010 12.80 13.07 12.67 12.94 6,195,783 -0.15(-1.15%)
Feb 23, 2010 13.32 13.40 13.06 13.09 1,248,823 -0.70(-5.08%)
Feb 22, 2010 13.81 13.85 13.70 13.79 718,010 -0.02(-0.14%)
Feb 19, 2010 13.69 13.86 13.58 13.81 894,526 -0.08(-0.58%)
Feb 18, 2010 13.68 13.93 13.65 13.89 539,380 +0.07(+0.51%)
Feb 17, 2010 13.91 13.98 13.74 13.82 822,796 -0.14(-1.00%)
Feb 16, 2010 13.61 13.96 13.50 13.96 2,082,195 +0.33(+2.42%)
Feb 12, 2010 13.36 13.63 13.63 13.63 675,700 -0.15(-1.09%)
Feb 11, 2010 13.50 13.81 13.38 13.78 786,299 -0.11(-0.79%)
Feb 10, 2010 13.90 14.00 13.68 13.89 1,435,098 +0.12(+0.87%)
Feb 09, 2010 13.62 13.97 13.31 13.77 2,507,456 +0.70(+5.36%)
Feb 08, 2010 13.16 13.41 12.96 13.07 2,161,159 -0.25(-1.88%)
Feb 05, 2010 13.48 13.54 12.91 13.32 2,593,127 -0.26(-1.91%)
Feb 04, 2010 14.02 14.04 13.50 13.58 2,210,896 -1.42(-9.47%)
Feb 03, 2010 15.20 15.25 14.91 15.00 823,279 -0.73(-4.64%)
Feb 02, 2010 15.63 15.79 15.54 15.73 510,153 +0.37(+2.41%)
Feb 01, 2010 15.38 15.47 15.33 15.36 1,075,950 +0.17(+1.12%)
Jan 29, 2010 15.36 15.51 15.04 15.19 1,826,409 -0.39(-2.50%)
Jan 28, 2010 15.72 15.74 15.48 15.58 3,091,336 -0.36(-2.26%)
Jan 27, 2010 15.79 16.27 15.50 15.94 8,272,277 -0.79(-4.72%)
Jan 26, 2010 16.69 17.06 16.63 16.73 470,727 -0.10(-0.59%)
Jan 25, 2010 16.96 17.01 16.72 16.83 1,074,333 +0.11(+0.66%)
Jan 22, 2010 16.77 17.17 16.63 16.72 1,377,239 -0.25(-1.47%)
Jan 21, 2010 17.56 17.58 16.92 16.97 678,972 -0.85(-4.77%)
Jan 20, 2010 17.91 17.96 17.58 17.82 468,848 -0.73(-3.94%)
Jan 19, 2010 18.18 18.59 18.17 18.55 916,567 +0.16(+0.87%)
Jan 15, 2010 18.55 18.39 18.39 18.39 531,400 -0.42(-2.23%)
Jan 14, 2010 18.62 18.85 18.57 18.81 321,884 -0.07(-0.37%)
Jan 13, 2010 18.92 18.93 18.66 18.88 342,719 +0.08(+0.43%)
Jan 12, 2010 18.87 18.97 18.66 18.80 402,019 -0.19(-1.00%)
Jan 11, 2010 19.07 19.10 18.68 18.99 537,779 +0.03(+0.16%)
Jan 08, 2010 18.77 19.00 18.77 18.96 476,874 +0.24(+1.28%)
Jan 07, 2010 18.68 18.77 18.55 18.72 464,837 -0.13(-0.69%)
Jan 06, 2010 18.69 18.94 18.64 18.85 365,180 +0.09(+0.48%)
Jan 05, 2010 18.78 18.87 18.60 18.76 509,506 +0.14(+0.75%)
Jan 04, 2010 18.45 18.70 18.44 18.62 574,661 +0.58(+3.22%)
Dec 31, 2009 18.13 18.04 18.04 18.04 232,100 -0.15(-0.82%)
Dec 30, 2009 18.17 18.20 18.09 18.19 237,121 -0.28(-1.52%)
Dec 29, 2009 18.42 18.49 18.27 18.47 543,175 -0.01(-0.05%)
Dec 28, 2009 18.46 18.48 18.33 18.48 432,518 +0.17(+0.93%)
Dec 24, 2009 18.10 18.31 18.00 18.31 117,159 +0.17(+0.94%)
Dec 23, 2009 18.04 18.21 17.98 18.14 292,119 +0.29(+1.62%)
Dec 22, 2009 17.96 18.05 17.76 17.85 564,195 -0.07(-0.39%)
Dec 21, 2009 17.90 17.98 17.85 17.92 261,248 +0.23(+1.30%)
Dec 18, 2009 17.76 17.91 17.57 17.69 382,223 +0.10(+0.57%)
Dec 17, 2009 17.79 17.79 17.53 17.59 337,602 -0.55(-3.03%)
Dec 16, 2009 18.15 18.29 18.04 18.14 468,166 +0.35(+1.97%)
Dec 15, 2009 17.82 17.94 17.73 17.79 357,604 -0.32(-1.77%)
Dec 14, 2009 18.04 18.24 18.01 18.11 227,092 +0.34(+1.91%)
Dec 11, 2009 17.85 17.91 17.69 17.77 668,858 -0.21(-1.17%)
Dec 10, 2009 18.01 18.04 17.85 17.98 692,836 -0.05(-0.28%)
Dec 09, 2009 18.20 18.25 17.81 18.03 2,408,179 -0.56(-3.01%)
Dec 08, 2009 18.74 18.80 18.56 18.59 899,534 -0.55(-2.87%)
Dec 07, 2009 19.15 19.41 19.13 19.14 485,426 -0.13(-0.67%)
Dec 04, 2009 19.51 19.63 19.07 19.27 872,696 +0.14(+0.73%)
Dec 03, 2009 19.43 19.55 19.06 19.13 1,053,402 +0.00(+0.00%)
Dec 02, 2009 19.04 19.30 19.04 19.13 1,136,439 -0.18(-0.93%)
Dec 01, 2009 19.18 19.36 19.10 19.31 795,369 +0.30(+1.58%)
Nov 30, 2009 18.81 19.06 18.73 19.01 727,743 +0.11(+0.58%)
Nov 27, 2009 18.59 19.09 18.58 18.90 512,795 -0.70(-3.57%)
Nov 25, 2009 19.59 19.60 19.44 19.60 554,077 +0.34(+1.77%)
Nov 24, 2009 19.39 19.47 19.22 19.26 937,599 -0.08(-0.41%)
Nov 23, 2009 19.44 19.55 19.28 19.34 879,468 +0.41(+2.17%)
Nov 20, 2009 18.84 18.95 18.75 18.93 941,980 -0.35(-1.82%)
Nov 19, 2009 19.24 19.28 19.01 19.28 797,802 -0.41(-2.08%)
Nov 18, 2009 19.71 19.78 19.56 19.69 752,050 +0.07(+0.36%)
Nov 17, 2009 19.49 19.63 19.32 19.62 802,343 +0.13(+0.67%)
Nov 16, 2009 19.43 19.64 19.38 19.49 890,688 +0.32(+1.67%)
Nov 13, 2009 19.04 19.22 18.88 19.17 1,084,429 +0.31(+1.64%)
Nov 12, 2009 19.21 19.24 18.77 18.86 785,499 -0.31(-1.62%)
Nov 11, 2009 19.23 19.38 19.04 19.17 868,185 +0.31(+1.64%)
Nov 10, 2009 18.73 18.88 18.67 18.86 1,380,520 +0.17(+0.91%)
Nov 09, 2009 18.50 18.71 18.43 18.69 1,360,109 +0.55(+3.03%)
Nov 06, 2009 17.89 18.21 17.88 18.14 748,053 +0.05(+0.28%)
Nov 05, 2009 17.91 18.09 17.81 18.09 1,065,555 +0.53(+3.02%)
Nov 04, 2009 17.61 17.84 17.53 17.56 1,356,696 +0.05(+0.29%)
Nov 03, 2009 17.25 17.55 17.19 17.51 1,394,668 -0.38(-2.12%)
Nov 02, 2009 17.75 18.16 17.58 17.89 2,298,909 +0.09(+0.51%)
Oct 30, 2009 18.36 18.44 17.67 17.80 3,587,861 -0.92(-4.91%)
Oct 29, 2009 18.40 18.76 18.31 18.72 1,836,415 +1.03(+5.82%)
Oct 28, 2009 17.98 18.16 17.67 17.69 1,600,353 -0.59(-3.23%)
Oct 27, 2009 18.50 18.55 18.16 18.28 1,344,319 -0.13(-0.71%)
Oct 26, 2009 18.92 19.09 18.33 18.41 1,665,113 -0.33(-1.76%)
Oct 23, 2009 18.81 18.84 18.61 18.74 953,861 -0.16(-0.85%)
Oct 22, 2009 18.55 18.93 18.39 18.90 899,125 +0.49(+2.66%)
Oct 21, 2009 18.39 18.86 18.38 18.41 1,036,912 -0.05(-0.27%)
Oct 20, 2009 18.35 18.49 18.35 18.46 659,961 -0.18(-0.97%)
Oct 19, 2009 18.58 18.74 18.44 18.64 668,469 +0.35(+1.91%)
Oct 16, 2009 18.15 18.36 18.11 18.29 925,906 -0.33(-1.77%)
Oct 15, 2009 18.49 18.65 18.34 18.62 1,355,703 -0.03(-0.16%)
Oct 14, 2009 18.50 18.65 18.43 18.65 1,284,942 +0.61(+3.38%)
Oct 13, 2009 18.00 18.15 17.85 18.04 3,714,969 -0.03(-0.17%)
Oct 12, 2009 18.26 18.33 18.02 18.07 2,810,317 +0.13(+0.72%)
Oct 09, 2009 17.92 17.99 17.80 17.94 663,680 -0.01(-0.06%)
Oct 08, 2009 18.10 18.13 17.93 17.95 1,888,918 +0.44(+2.51%)
Oct 07, 2009 17.52 17.66 17.39 17.51 1,384,556 -0.15(-0.85%)
Oct 06, 2009 17.42 17.84 17.42 17.66 3,891,505 +0.43(+2.50%)
Oct 05, 2009 16.86 17.24 16.83 17.23 1,556,874 +0.49(+2.93%)
Oct 02, 2009 16.68 16.87 16.60 16.74 1,440,280 -0.19(-1.12%)
Oct 01, 2009 17.46 17.47 16.93 16.93 1,604,422 -0.91(-5.10%)
Sep 30, 2009 17.88 17.99 17.50 17.84 5,099,246 -0.01(-0.06%)
Sep 29, 2009 17.86 17.94 17.72 17.85 5,461,060 -0.21(-1.16%)
Sep 28, 2009 17.84 18.10 17.81 18.06 1,313,667 +0.47(+2.67%)
Sep 25, 2009 17.49 17.72 17.45 17.59 779,235 -0.10(-0.57%)
Sep 24, 2009 18.18 18.18 17.56 17.69 1,658,529 -0.11(-0.62%)
Sep 23, 2009 18.10 18.14 17.80 17.80 4,089,921 -0.25(-1.39%)
Sep 22, 2009 18.08 18.08 17.94 18.05 1,260,854 +0.39(+2.21%)
Sep 21, 2009 17.48 17.74 17.45 17.66 444,190 -0.32(-1.78%)
Sep 18, 2009 18.09 18.09 17.89 17.98 2,366,784 +0.04(+0.22%)
Sep 17, 2009 17.90 18.10 17.78 17.94 1,747,997 -0.13(-0.72%)
Sep 16, 2009 18.12 18.17 18.00 18.07 4,224,679 +0.06(+0.33%)
Sep 15, 2009 17.92 18.07 17.73 18.01 546,828 +0.07(+0.39%)
Sep 14, 2009 17.50 17.98 17.45 17.94 486,690 +0.18(+1.01%)
Sep 11, 2009 17.89 17.97 17.69 17.76 942,921 -0.26(-1.44%)
Sep 10, 2009 17.68 18.05 17.58 18.02 643,064 -0.11(-0.61%)
Sep 09, 2009 18.02 18.20 17.94 18.13 810,202 +0.24(+1.34%)
Sep 08, 2009 17.85 17.95 17.75 17.89 801,873 +0.33(+1.88%)
Sep 04, 2009 17.16 17.60 17.06 17.56 617,764 +0.29(+1.68%)
Sep 03, 2009 17.16 17.27 16.93 17.27 654,032 +0.39(+2.31%)
Sep 02, 2009 16.79 17.03 16.67 16.88 606,963 -0.26(-1.52%)
Sep 01, 2009 17.49 17.80 17.09 17.14 831,824 -0.65(-3.65%)
Aug 31, 2009 17.80 17.86 17.66 17.79 1,256,413 -0.19(-1.06%)
Aug 28, 2009 18.17 18.22 17.90 17.98 2,114,576 -0.18(-0.99%)
Aug 27, 2009 17.87 18.21 17.66 18.16 1,327,569 +0.17(+0.94%)
Aug 26, 2009 17.94 18.04 17.80 17.99 615,594 -0.11(-0.61%)
Aug 25, 2009 18.12 18.34 18.05 18.10 1,427,273 +0.51(+2.90%)
Aug 24, 2009 17.61 17.82 17.50 17.59 2,656,590 +0.41(+2.39%)
Aug 21, 2009 16.91 17.20 16.85 17.18 970,653 +0.55(+3.31%)
Aug 20, 2009 16.25 16.69 16.21 16.63 1,941,279 +0.39(+2.40%)
Aug 19, 2009 15.72 16.32 15.71 16.24 451,646 +0.14(+0.87%)
Aug 18, 2009 15.87 16.14 15.85 16.10 330,155 +0.33(+2.11%)
Aug 17, 2009 15.88 15.93 15.70 15.77 555,519 -0.97(-5.81%)
Aug 14, 2009 16.87 16.93 16.53 16.74 352,583 -0.25(-1.47%)
Aug 13, 2009 16.89 17.08 16.70 16.99 589,275 +0.36(+2.16%)
Aug 12, 2009 16.35 16.74 16.35 16.63 527,525 +0.30(+1.84%)
Aug 11, 2009 16.24 16.46 16.16 16.33 491,076 -0.14(-0.85%)
Aug 10, 2009 16.45 16.55 16.32 16.47 394,952 -0.13(-0.78%)
Aug 07, 2009 16.76 16.84 16.55 16.60 514,051 +0.24(+1.47%)
Aug 06, 2009 16.72 16.73 16.22 16.36 457,531 -0.10(-0.61%)
Aug 05, 2009 16.41 16.56 16.18 16.46 670,413 -0.00(-0.01%)
Aug 04, 2009 16.48 16.65 16.37 16.46 1,198,229 -0.32(-1.90%)
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.