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

10.78 +0.24 (+2.28%)
Streaming Delayed Price Updated: 10:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 6.453 6.489 6.425 6.481 6,062,185 +0.01(+0.11%)
Jul 28, 2017 6.431 6.481 6.403 6.474 3,898,623 +0.04(+0.55%)
Jul 27, 2017 6.417 6.485 6.381 6.439 8,033,366 +0.07(+1.12%)
Jul 26, 2017 6.389 6.410 6.346 6.367 4,165,923 -0.03(-0.45%)
Jul 25, 2017 6.431 6.453 6.381 6.396 3,399,453 +0.10(+1.59%)
Jul 24, 2017 6.239 6.303 6.239 6.296 5,917,519 +0.10(+1.61%)
Jul 21, 2017 6.174 6.203 6.142 6.196 3,237,052 -0.05(-0.80%)
Jul 20, 2017 6.232 6.274 6.221 6.246 4,629,582 +0.06(+0.92%)
Jul 19, 2017 6.160 6.210 6.150 6.189 4,323,743 -0.02(-0.34%)
Jul 18, 2017 6.210 6.232 6.178 6.210 3,519,529 -0.04(-0.68%)
Jul 17, 2017 6.253 6.264 6.224 6.253 3,255,501 -0.06(-1.02%)
Jul 14, 2017 6.282 6.339 6.253 6.317 4,354,071 +0.04(+0.68%)
Jul 13, 2017 6.246 6.282 6.232 6.274 3,537,904 +0.10(+1.62%)
Jul 12, 2017 6.146 6.174 6.132 6.174 3,715,314 -0.03(-0.46%)
Jul 11, 2017 6.153 6.203 6.125 6.203 3,177,241 +0.06(+0.93%)
Jul 10, 2017 6.103 6.167 6.089 6.146 3,430,477 -0.01(-0.23%)
Jul 07, 2017 6.125 6.174 6.096 6.160 3,184,592 +0.02(+0.35%)
Jul 06, 2017 6.082 6.174 6.075 6.139 6,652,695 +0.04(+0.58%)
Jul 05, 2017 6.110 6.114 6.042 6.103 5,346,119 +0.02(+0.35%)
Jul 03, 2017 6.053 6.103 6.028 6.082 2,770,826 +0.11(+1.91%)
Jun 30, 2017 6.039 6.050 5.918 5.967 6,355,692 -0.11(-1.76%)
Jun 29, 2017 6.174 6.174 6.010 6.075 9,352,800 -0.02(-0.35%)
Jun 28, 2017 6.003 6.103 5.996 6.096 3,837,611 +0.11(+1.91%)
Jun 27, 2017 5.967 5.989 5.932 5.982 3,979,265 +0.12(+2.07%)
Jun 26, 2017 5.896 5.921 5.846 5.860 2,906,538 +0.07(+1.23%)
Jun 23, 2017 5.810 5.825 5.775 5.789 2,890,099 -0.01(-0.25%)
Jun 22, 2017 5.803 5.847 5.775 5.803 3,313,548 -0.01(-0.25%)
Jun 21, 2017 5.825 5.860 5.810 5.818 3,422,385 -0.01(-0.24%)
Jun 20, 2017 5.896 5.896 5.825 5.832 3,339,687 -0.10(-1.68%)
Jun 19, 2017 5.953 5.967 5.918 5.932 3,044,955 +0.06(+1.09%)
Jun 16, 2017 5.818 5.875 5.796 5.868 5,606,375 +0.05(+0.86%)
Jun 15, 2017 5.768 5.832 5.749 5.818 4,424,942 -0.07(-1.21%)
Jun 14, 2017 5.932 5.956 5.860 5.889 4,668,487 -0.09(-1.55%)
Jun 13, 2017 5.967 5.996 5.928 5.982 4,829,455 +0.11(+1.82%)
Jun 12, 2017 5.932 5.939 5.825 5.875 5,868,017 -0.07(-1.20%)
Jun 09, 2017 5.946 5.989 5.896 5.946 5,384,160 -0.04(-0.60%)
Jun 08, 2017 5.889 5.992 5.889 5.982 4,496,745 +0.06(+1.09%)
Jun 07, 2017 5.932 5.967 5.878 5.918 6,206,147 +0.14(+2.47%)
Jun 06, 2017 5.803 5.818 5.750 5.775 3,853,053 -0.08(-1.34%)
Jun 05, 2017 5.832 5.875 5.825 5.853 2,733,051 +0.01(+0.12%)
Jun 02, 2017 5.846 5.889 5.825 5.846 5,968,615 +0.02(+0.37%)
Jun 01, 2017 5.760 5.843 5.746 5.825 3,531,412 -0.04(-0.73%)
May 31, 2017 5.946 5.953 5.832 5.868 4,045,673 -0.02(-0.36%)
May 30, 2017 5.932 5.939 5.846 5.889 8,938,944 -0.08(-1.32%)
May 26, 2017 5.903 5.975 5.903 5.967 10,353,828 -0.04(-0.71%)
May 25, 2017 6.003 6.017 5.975 6.010 15,832,271 +0.02(+0.36%)
May 24, 2017 6.003 6.025 5.953 5.989 3,194,288 -0.01(-0.24%)
May 23, 2017 6.010 6.025 5.960 6.003 3,967,216 +0.12(+2.06%)
May 22, 2017 5.903 5.928 5.868 5.882 2,541,098 -0.05(-0.84%)
May 19, 2017 5.882 5.967 5.871 5.932 3,660,081 +0.16(+2.85%)
May 18, 2017 5.739 5.825 5.725 5.768 6,834,542 +0.01(+0.12%)
May 17, 2017 5.789 5.843 5.753 5.760 5,099,827 -0.16(-2.65%)
May 16, 2017 5.925 5.932 5.882 5.918 3,955,238 +0.09(+1.47%)
May 15, 2017 5.818 5.846 5.818 5.832 2,449,749 +0.05(+0.86%)
May 12, 2017 5.739 5.796 5.725 5.782 2,878,137 +0.02(+0.37%)
May 11, 2017 5.789 5.796 5.739 5.760 4,192,271 -0.12(-2.06%)
May 10, 2017 5.839 5.889 5.839 5.882 3,845,194 -0.03(-0.48%)
May 09, 2017 6.003 6.017 5.889 5.910 6,678,420 -0.14(-2.24%)
May 08, 2017 6.060 6.096 6.046 6.046 5,346,665 -0.16(-2.64%)
May 05, 2017 6.121 6.210 6.100 6.210 5,509,471 +0.19(+3.08%)
May 04, 2017 5.967 6.025 5.960 6.025 5,736,910 +0.15(+2.55%)
May 03, 2017 5.839 5.896 5.832 5.875 11,400,136 +0.06(+1.11%)
May 02, 2017 5.796 5.810 5.775 5.810 3,988,056 +0.06(+0.99%)
May 01, 2017 5.760 5.768 5.725 5.753 4,144,038 +0.04(+0.75%)
Apr 28, 2017 5.753 5.753 5.703 5.711 9,367,536 -0.03(-0.50%)
Apr 27, 2017 5.711 5.810 5.689 5.739 11,438,212 -0.10(-1.71%)
Apr 26, 2017 5.889 5.903 5.832 5.839 5,334,802 -0.10(-1.68%)
Apr 25, 2017 5.953 5.982 5.903 5.939 4,908,805 +0.06(+0.97%)
Apr 24, 2017 5.853 5.903 5.850 5.882 7,960,187 +0.45(+8.28%)
Apr 21, 2017 5.425 5.446 5.396 5.432 3,695,823 +0.05(+0.93%)
Apr 20, 2017 5.432 5.446 5.382 5.382 3,938,294 +0.09(+1.75%)
Apr 19, 2017 5.296 5.339 5.282 5.289 2,907,052 +0.08(+1.51%)
Apr 18, 2017 5.197 5.218 5.154 5.211 2,891,357 -0.06(-1.08%)
Apr 17, 2017 5.232 5.282 5.225 5.268 3,249,979 +0.06(+1.23%)
Apr 13, 2017 5.197 5.232 5.175 5.204 2,995,802 -0.07(-1.35%)
Apr 12, 2017 5.275 5.289 5.254 5.275 2,532,035 -0.08(-1.47%)
Apr 11, 2017 5.346 5.357 5.289 5.354 2,719,148 +0.03(+0.54%)
Apr 10, 2017 5.318 5.346 5.311 5.325 3,139,336 -0.05(-0.93%)
Apr 07, 2017 5.375 5.396 5.361 5.375 2,105,642 -0.02(-0.40%)
Apr 06, 2017 5.389 5.439 5.382 5.396 2,978,907 +0.07(+1.34%)
Apr 05, 2017 5.396 5.418 5.325 5.325 3,706,717 +0.00(+0.00%)
Apr 04, 2017 5.289 5.332 5.264 5.325 3,047,888 +0.01(+0.13%)
Apr 03, 2017 5.339 5.354 5.247 5.318 3,621,172 -0.11(-2.10%)
Mar 31, 2017 5.396 5.461 5.389 5.432 2,364,033 +0.03(+0.54%)
Mar 30, 2017 5.375 5.431 5.354 5.403 4,106,556 -0.04(-0.64%)
Mar 29, 2017 5.396 5.445 5.368 5.438 3,637,228 -0.08(-1.40%)
Mar 28, 2017 5.501 5.536 5.483 5.515 3,317,054 +0.03(+0.51%)
Mar 27, 2017 5.431 5.494 5.410 5.487 4,851,968 +0.04(+0.77%)
Mar 24, 2017 5.410 5.452 5.410 5.445 4,729,774 +0.04(+0.65%)
Mar 23, 2017 5.424 5.452 5.392 5.410 4,041,640 +0.03(+0.52%)
Mar 22, 2017 5.417 5.462 5.378 5.382 4,657,631 +0.04(+0.66%)
Mar 21, 2017 5.452 5.466 5.333 5.347 5,199,925 +0.04(+0.66%)
Mar 20, 2017 5.333 5.375 5.298 5.312 2,592,562 +0.00(+0.00%)
Mar 17, 2017 5.354 5.368 5.305 5.312 4,285,995 -0.04(-0.66%)
Mar 16, 2017 5.291 5.347 5.270 5.347 5,994,764 +0.26(+5.10%)
Mar 15, 2017 5.109 5.130 5.074 5.088 3,834,364 +0.04(+0.69%)
Mar 14, 2017 5.109 5.109 5.045 5.052 2,939,215 -0.08(-1.64%)
Mar 13, 2017 5.123 5.151 5.123 5.137 4,156,797 -0.02(-0.41%)
Mar 10, 2017 5.088 5.182 5.081 5.158 4,848,866 +0.04(+0.68%)
Mar 09, 2017 5.095 5.130 5.049 5.123 6,656,451 +0.24(+4.88%)
Mar 08, 2017 4.947 4.961 4.884 4.884 3,991,819 -0.01(-0.14%)
Mar 07, 2017 4.835 4.905 4.835 4.891 11,469,496 -0.01(-0.29%)
Mar 06, 2017 4.884 4.912 4.877 4.905 6,055,275 -0.01(-0.28%)
Mar 03, 2017 4.842 4.933 4.835 4.919 6,799,319 +0.22(+4.78%)
Mar 02, 2017 4.723 4.737 4.688 4.695 4,306,928 -0.04(-0.74%)
Mar 01, 2017 4.667 4.751 4.667 4.730 4,985,069 +0.15(+3.21%)
Feb 28, 2017 4.590 4.618 4.569 4.583 2,289,274 -0.01(-0.15%)
Feb 27, 2017 4.548 4.590 4.548 4.590 2,418,342 +0.08(+1.71%)
Feb 24, 2017 4.485 4.527 4.478 4.513 3,251,556 -0.06(-1.38%)
Feb 23, 2017 4.590 4.590 4.541 4.576 4,073,557 -0.03(-0.61%)
Feb 22, 2017 4.527 4.604 4.513 4.604 5,280,525 -0.04(-0.76%)
Feb 21, 2017 4.625 4.653 4.611 4.639 3,110,928 -0.04(-0.75%)
Feb 17, 2017 4.674 4.674 4.674 0 -0.08(-1.62%)
Feb 16, 2017 4.730 4.751 4.704 4.751 3,055,155 -0.02(-0.44%)
Feb 15, 2017 4.751 4.793 4.744 4.772 4,142,534 +0.13(+2.71%)
Feb 14, 2017 4.604 4.660 4.600 4.646 4,606,846 +0.13(+2.79%)
Feb 13, 2017 4.506 4.534 4.499 4.520 2,800,145 +0.04(+0.78%)
Feb 10, 2017 4.443 4.492 4.443 4.485 3,670,873 -0.07(-1.54%)
Feb 09, 2017 4.506 4.562 4.499 4.555 5,251,486 +0.05(+1.09%)
Feb 08, 2017 4.499 4.534 4.444 4.506 5,490,001 -0.09(-1.98%)
Feb 07, 2017 4.597 4.611 4.569 4.597 2,498,903 +0.01(+0.15%)
Feb 06, 2017 4.611 4.630 4.588 4.590 4,892,273 -0.10(-2.09%)
Feb 03, 2017 4.674 4.702 4.660 4.688 3,384,663 +0.04(+0.75%)
Feb 02, 2017 4.618 4.667 4.611 4.653 6,217,422 +0.00(+0.00%)
Feb 01, 2017 4.646 4.688 4.625 4.653 3,607,992 -0.12(-2.50%)
Jan 31, 2017 4.786 4.793 4.748 4.772 3,947,023 +0.04(+0.74%)
Jan 30, 2017 4.737 4.744 4.709 4.737 4,648,593 -0.04(-0.88%)
Jan 27, 2017 4.765 4.793 4.748 4.779 2,250,901 -0.01(-0.29%)
Jan 26, 2017 4.807 4.835 4.786 4.793 3,912,319 -0.10(-2.01%)
Jan 25, 2017 4.870 4.919 4.856 4.891 10,254,211 +0.15(+3.25%)
Jan 24, 2017 4.709 4.765 4.695 4.737 4,019,222 +0.12(+2.58%)
Jan 23, 2017 4.583 4.632 4.565 4.618 4,320,047 +0.02(+0.46%)
Jan 20, 2017 4.583 4.618 4.569 4.597 2,548,789 +0.01(+0.31%)
Jan 19, 2017 4.604 4.611 4.548 4.583 3,159,826 -0.01(-0.15%)
Jan 18, 2017 4.597 4.614 4.562 4.590 2,847,192 +0.00(+0.00%)
Jan 17, 2017 4.618 4.632 4.590 4.590 3,278,392 -0.06(-1.21%)
Jan 13, 2017 4.646 4.646 4.646 0 +0.05(+1.07%)
Jan 12, 2017 4.618 4.629 4.569 4.597 4,210,406 +0.01(+0.15%)
Jan 11, 2017 4.541 4.590 4.506 4.590 5,560,347 -0.13(-2.67%)
Jan 10, 2017 4.730 4.755 4.716 4.716 5,247,502 -0.08(-1.61%)
Jan 09, 2017 4.772 4.814 4.744 4.793 4,691,975 -0.03(-0.67%)
Jan 06, 2017 4.791 4.839 4.777 4.825 3,521,886 +0.01(+0.29%)
Jan 05, 2017 4.777 4.819 4.770 4.812 3,309,298 +0.06(+1.31%)
Jan 04, 2017 4.756 4.760 4.673 4.749 10,384,153 -0.03(-0.58%)
Jan 03, 2017 4.770 4.801 4.729 4.777 4,429,523 +0.09(+1.92%)
Dec 30, 2016 4.687 4.687 4.687 0 +0.06(+1.35%)
Dec 29, 2016 4.604 4.639 4.604 4.625 2,027,643 +0.01(+0.30%)
Dec 28, 2016 4.604 4.625 4.597 4.611 3,022,496 -0.06(-1.33%)
Dec 27, 2016 4.659 4.677 4.652 4.673 2,310,625 -0.01(-0.15%)
Dec 23, 2016 4.680 4.680 4.680 0 +0.01(+0.30%)
Dec 22, 2016 4.666 4.677 4.639 4.666 2,932,404 +0.00(+0.00%)
Dec 21, 2016 4.625 4.673 4.611 4.666 3,435,623 -0.04(-0.88%)
Dec 20, 2016 4.687 4.715 4.673 4.708 3,587,653 +0.05(+1.04%)
Dec 19, 2016 4.680 4.694 4.645 4.659 4,085,226 -0.05(-1.03%)
Dec 16, 2016 4.735 4.756 4.701 4.708 3,582,877 +0.00(+0.00%)
Dec 15, 2016 4.673 4.735 4.666 4.708 4,213,888 +0.07(+1.49%)
Dec 14, 2016 4.722 4.749 4.621 4.639 6,304,108 -0.12(-2.47%)
Dec 13, 2016 4.756 4.777 4.742 4.756 5,817,535 +0.09(+1.93%)
Dec 12, 2016 4.722 4.722 4.647 4.666 3,613,063 -0.03(-0.74%)
Dec 09, 2016 4.673 4.701 4.645 4.701 3,912,428 -0.07(-1.45%)
Dec 08, 2016 4.749 4.791 4.722 4.770 6,691,677 +0.10(+2.07%)
Dec 07, 2016 4.597 4.687 4.576 4.673 7,495,013 +0.08(+1.66%)
Dec 06, 2016 4.479 4.604 4.465 4.597 5,513,061 +0.21(+4.90%)
Dec 05, 2016 4.306 4.382 4.301 4.382 5,009,095 +0.12(+2.76%)
Dec 02, 2016 4.279 4.299 4.251 4.265 5,662,285 -0.05(-1.12%)
Dec 01, 2016 4.320 4.348 4.296 4.313 5,175,457 +0.05(+1.14%)
Nov 30, 2016 4.258 4.306 4.251 4.265 4,000,622 +0.01(+0.16%)
Nov 29, 2016 4.237 4.279 4.209 4.258 4,291,759 +0.07(+1.65%)
Nov 28, 2016 4.230 4.244 4.182 4.189 5,685,623 -0.07(-1.63%)
Nov 25, 2016 4.237 4.265 4.223 4.258 2,611,882 -0.05(-1.13%)
Nov 23, 2016 4.306 4.306 4.306 0 -0.05(-1.11%)
Nov 22, 2016 4.355 4.362 4.313 4.355 4,538,424 +0.02(+0.48%)
Nov 21, 2016 4.299 4.341 4.285 4.334 3,770,922 +0.04(+0.97%)
Nov 18, 2016 4.341 4.351 4.272 4.292 13,949,163 -0.16(-3.58%)
Nov 17, 2016 4.452 4.483 4.410 4.452 5,336,133 -0.02(-0.46%)
Nov 16, 2016 4.445 4.497 4.403 4.472 14,979,101 -0.03(-0.77%)
Nov 15, 2016 4.417 4.521 4.382 4.507 10,032,525 +0.09(+2.04%)
Nov 14, 2016 4.382 4.445 4.382 4.417 11,201,540 -0.06(-1.39%)
Nov 11, 2016 4.465 4.490 4.424 4.479 6,846,737 -0.15(-3.29%)
Nov 10, 2016 4.611 4.659 4.517 4.632 20,017,720 -0.04(-0.89%)
Nov 09, 2016 4.562 4.694 4.549 4.673 16,240,106 -0.31(-6.25%)
Nov 08, 2016 4.922 4.992 4.895 4.985 4,658,113 +0.08(+1.69%)
Nov 07, 2016 4.895 4.915 4.881 4.902 3,003,061 +0.17(+3.51%)
Nov 04, 2016 4.749 4.794 4.715 4.735 3,477,876 -0.08(-1.58%)
Nov 03, 2016 4.812 4.853 4.791 4.812 3,211,913 +0.04(+0.87%)
Nov 02, 2016 4.846 4.853 4.735 4.770 5,170,507 -0.15(-2.96%)
Nov 01, 2016 5.012 5.012 4.867 4.915 6,771,401 -0.08(-1.53%)
Oct 31, 2016 4.978 5.005 4.950 4.992 3,720,810 +0.02(+0.42%)
Oct 28, 2016 4.999 5.005 4.936 4.971 4,887,480 -0.01(-0.14%)
Oct 27, 2016 4.978 5.012 4.964 4.978 8,438,408 +0.16(+3.30%)
Oct 26, 2016 4.805 4.867 4.798 4.819 4,729,176 +0.06(+1.31%)
Oct 25, 2016 4.756 4.784 4.729 4.756 3,413,964 -0.06(-1.29%)
Oct 24, 2016 4.819 4.832 4.784 4.819 12,822,280 +0.12(+2.50%)
Oct 21, 2016 4.611 4.701 4.604 4.701 10,119,721 +0.00(+0.00%)
Oct 20, 2016 4.645 4.715 4.639 4.701 17,385,700 +0.12(+2.57%)
Oct 19, 2016 4.542 4.597 4.542 4.583 4,091,178 +0.08(+1.69%)
Oct 18, 2016 4.493 4.514 4.459 4.507 9,612,150 +0.14(+3.17%)
Oct 17, 2016 4.348 4.369 4.334 4.369 2,295,741 +0.05(+1.12%)
Oct 14, 2016 4.348 4.382 4.313 4.320 2,784,223 +0.08(+1.79%)
Oct 13, 2016 4.223 4.265 4.189 4.244 4,928,474 -0.07(-1.61%)
Oct 12, 2016 4.320 4.362 4.299 4.313 3,222,304 +0.01(+0.16%)
Oct 11, 2016 4.292 4.327 4.279 4.306 13,426,539 +0.08(+1.97%)
Oct 10, 2016 4.209 4.240 4.202 4.223 3,387,749 +0.01(+0.33%)
Oct 07, 2016 4.209 4.216 4.161 4.209 3,647,089 -0.03(-0.82%)
Oct 06, 2016 4.285 4.292 4.216 4.244 10,771,325 +0.02(+0.49%)
Oct 05, 2016 4.189 4.230 4.161 4.223 3,724,169 +0.12(+3.04%)
Oct 04, 2016 4.092 4.133 4.078 4.098 4,471,777 -0.02(-0.50%)
Oct 03, 2016 4.092 4.126 4.078 4.119 3,036,611 -0.01(-0.17%)
Sep 30, 2016 4.022 4.147 4.008 4.126 5,763,611 +0.14(+3.63%)
Sep 29, 2016 4.118 4.131 3.941 3.982 5,686,689 -0.16(-3.79%)
Sep 28, 2016 4.125 4.138 4.070 4.138 2,370,508 +0.06(+1.51%)
Sep 27, 2016 4.016 4.077 4.009 4.077 2,794,116 +0.01(+0.34%)
Sep 26, 2016 4.084 4.097 4.059 4.063 2,913,585 -0.13(-3.09%)
Sep 23, 2016 4.172 4.220 4.159 4.193 3,290,647 -0.03(-0.65%)
Sep 22, 2016 4.261 4.268 4.194 4.220 3,393,935 +0.08(+1.98%)
Sep 21, 2016 4.084 4.145 4.077 4.138 2,783,024 +0.14(+3.58%)
Sep 20, 2016 4.022 4.022 3.961 3.995 4,296,836 +0.01(+0.34%)
Sep 19, 2016 4.022 4.027 3.982 3.982 3,895,565 -0.03(-0.68%)
Sep 16, 2016 4.002 4.016 3.975 4.009 3,900,918 -0.08(-2.00%)
Sep 15, 2016 4.063 4.104 4.050 4.091 4,630,721 -0.01(-0.33%)
Sep 14, 2016 4.104 4.152 4.091 4.104 2,360,822 -0.05(-1.15%)
Sep 13, 2016 4.206 4.225 4.125 4.152 4,542,614 -0.16(-3.64%)
Sep 12, 2016 4.206 4.316 4.200 4.309 2,873,809 +0.00(+0.00%)
Sep 09, 2016 4.384 4.404 4.302 4.309 3,421,296 -0.10(-2.17%)
Sep 08, 2016 4.363 4.425 4.356 4.404 3,523,370 +0.08(+1.89%)
Sep 07, 2016 4.343 4.356 4.302 4.322 5,884,959 +0.03(+0.63%)
Sep 06, 2016 4.356 4.363 4.275 4.295 2,332,704 -0.04(-0.94%)
Sep 02, 2016 4.316 4.336 4.336 4.336 3,003,679 +0.05(+1.11%)
Sep 01, 2016 4.309 4.336 4.247 4.288 4,073,682 +0.05(+1.13%)
Aug 31, 2016 4.247 4.281 4.213 4.241 3,002,902 +0.05(+1.14%)
Aug 30, 2016 4.179 4.213 4.172 4.193 3,791,520 +0.05(+1.32%)
Aug 29, 2016 4.118 4.138 4.111 4.138 1,947,750 +0.03(+0.66%)
Aug 26, 2016 4.152 4.193 4.091 4.111 3,385,162 +0.01(+0.17%)
Aug 25, 2016 4.108 4.122 4.091 4.104 1,879,450 -0.02(-0.50%)
Aug 24, 2016 4.138 4.159 4.118 4.125 3,390,972 +0.09(+2.20%)
Aug 23, 2016 4.043 4.063 4.036 4.036 2,153,505 +0.05(+1.37%)
Aug 22, 2016 3.934 3.995 3.927 3.982 2,383,803 +0.03(+0.86%)
Aug 19, 2016 3.920 3.954 3.900 3.947 2,401,810 -0.07(-1.70%)
Aug 18, 2016 3.982 4.029 3.982 4.016 5,274,096 -0.03(-0.84%)
Aug 17, 2016 4.016 4.053 3.975 4.050 3,002,189 -0.01(-0.17%)
Aug 16, 2016 4.056 4.077 4.039 4.056 8,617,717 +0.03(+0.85%)
Aug 15, 2016 4.016 4.043 4.009 4.022 2,115,493 +0.02(+0.51%)
Aug 12, 2016 4.029 4.043 3.988 4.002 2,433,533 -0.02(-0.51%)
Aug 11, 2016 4.022 4.043 4.016 4.022 1,935,673 +0.02(+0.51%)
Aug 10, 2016 4.029 4.043 4.002 4.002 2,822,370 +0.05(+1.38%)
Aug 09, 2016 3.920 3.974 3.920 3.947 2,903,884 +0.06(+1.58%)
Aug 08, 2016 3.886 3.900 3.866 3.886 3,127,876 +0.03(+0.71%)
Aug 05, 2016 3.797 3.869 3.797 3.859 4,245,181 +0.09(+2.35%)
Aug 04, 2016 3.770 3.797 3.757 3.770 4,779,494 +0.04(+1.10%)
Aug 03, 2016 3.675 3.757 3.647 3.729 17,104,686 +0.05(+1.30%)
Aug 02, 2016 3.702 3.702 3.647 3.682 6,660,675 -0.12(-3.23%)
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.