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

4.990 -0.030 (-0.60%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 18.42 18.61 18.30 18.41 993,464 -0.24(-1.29%)
Jul 30, 2008 18.56 18.73 18.37 18.65 1,638,094 -0.17(-0.90%)
Jul 29, 2008 18.18 18.84 18.17 18.82 2,471,424 +0.72(+3.98%)
Jul 28, 2008 18.62 18.70 18.08 18.10 705,625 -0.61(-3.26%)
Jul 25, 2008 18.74 18.97 18.53 18.71 926,477 -0.10(-0.53%)
Jul 24, 2008 19.51 19.51 18.73 18.81 853,108 -0.75(-3.83%)
Jul 23, 2008 19.50 19.61 19.35 19.56 1,431,285 +0.43(+2.25%)
Jul 22, 2008 18.54 19.16 18.52 19.13 981,748 +0.10(+0.53%)
Jul 21, 2008 19.26 19.33 18.96 19.03 848,205 -0.23(-1.19%)
Jul 18, 2008 19.01 19.35 18.94 19.26 1,148,855 +0.44(+2.34%)
Jul 17, 2008 18.58 18.95 18.36 18.82 1,842,743 +0.48(+2.62%)
Jul 16, 2008 17.54 18.40 17.48 18.34 1,894,899 +0.80(+4.56%)
Jul 15, 2008 17.65 18.05 17.47 17.54 1,818,812 -0.45(-2.50%)
Jul 14, 2008 18.47 18.47 17.92 17.99 1,422,825 -0.20(-1.10%)
Jul 11, 2008 18.29 18.48 17.91 18.19 1,693,991 -0.35(-1.89%)
Jul 10, 2008 18.53 18.65 18.29 18.54 1,153,909 +0.29(+1.59%)
Jul 09, 2008 18.95 18.95 18.20 18.25 1,011,725 -0.50(-2.67%)
Jul 08, 2008 18.33 18.75 18.11 18.75 1,147,349 +0.52(+2.85%)
Jul 07, 2008 18.47 18.56 18.11 18.23 1,747,005 -1.00(-5.20%)
Jul 04, 2008 19.32 19.36 19.08 19.23 1,034,679 +0.00(+0.00%)
Jul 03, 2008 19.32 19.36 19.08 19.23 1,034,679 +0.21(+1.10%)
Jul 02, 2008 19.37 19.40 18.97 19.02 670,221 -0.04(-0.21%)
Jul 01, 2008 18.90 19.11 18.58 19.06 1,400,690 +0.09(+0.47%)
Jun 30, 2008 19.31 19.44 18.96 18.97 1,055,977 -0.31(-1.61%)
Jun 27, 2008 19.38 19.54 19.18 19.28 763,924 +0.01(+0.05%)
Jun 26, 2008 19.64 19.70 19.25 19.27 1,243,987 -0.87(-4.32%)
Jun 25, 2008 19.84 20.30 19.81 20.14 1,219,149 +0.48(+2.44%)
Jun 24, 2008 19.68 19.89 19.58 19.66 1,025,788 -0.24(-1.21%)
Jun 23, 2008 20.06 20.13 19.87 19.90 563,085 -0.29(-1.44%)
Jun 20, 2008 20.15 20.34 20.03 20.19 904,390 -0.32(-1.56%)
Jun 19, 2008 20.23 20.51 20.20 20.51 1,111,084 +0.09(+0.44%)
Jun 18, 2008 20.42 20.55 20.31 20.42 981,318 -0.38(-1.83%)
Jun 17, 2008 20.99 21.00 20.74 20.80 1,058,722 +0.17(+0.82%)
Jun 16, 2008 20.69 20.79 20.50 20.63 1,045,853 -0.52(-2.46%)
Jun 13, 2008 20.84 21.15 20.77 21.15 1,187,862 +0.49(+2.37%)
Jun 12, 2008 20.63 20.87 20.52 20.66 1,095,911 +0.46(+2.28%)
Jun 11, 2008 20.61 20.61 20.20 20.20 1,193,330 -0.48(-2.32%)
Jun 10, 2008 20.80 20.91 20.63 20.68 1,340,946 -0.03(-0.14%)
Jun 09, 2008 20.97 21.02 20.60 20.71 872,214 -0.24(-1.15%)
Jun 06, 2008 21.36 21.38 20.95 20.95 1,351,102 -0.81(-3.72%)
Jun 05, 2008 21.53 21.82 21.40 21.76 2,151,022 +0.21(+0.97%)
Jun 04, 2008 21.56 21.81 21.50 21.55 1,218,289 -0.18(-0.83%)
Jun 03, 2008 21.86 21.95 21.59 21.73 875,624 -0.08(-0.37%)
Jun 02, 2008 21.94 21.96 21.70 21.81 706,262 -0.50(-2.24%)
May 30, 2008 22.32 22.41 22.23 22.31 816,462 +0.00(+0.00%)
May 29, 2008 22.12 22.45 22.12 22.31 698,790 -0.25(-1.11%)
May 28, 2008 22.61 22.64 22.33 22.56 580,240 -0.14(-0.62%)
May 27, 2008 22.71 22.83 22.54 22.70 598,558 -0.17(-0.74%)
May 26, 2008 23.05 23.08 22.78 22.87 0 +0.00(+0.00%)
May 23, 2008 23.05 23.08 22.78 22.87 599,774 -0.26(-1.12%)
May 22, 2008 22.99 23.26 22.99 23.13 717,623 +0.11(+0.48%)
May 21, 2008 23.24 23.39 23.00 23.02 846,566 -0.50(-2.13%)
May 20, 2008 23.55 23.61 23.36 23.52 794,778 -0.01(-0.04%)
May 19, 2008 23.69 23.79 23.48 23.53 645,156 -0.37(-1.55%)
May 16, 2008 23.61 23.95 23.50 23.90 704,292 +0.05(+0.21%)
May 15, 2008 23.50 23.85 23.45 23.85 501,036 +0.44(+1.88%)
May 14, 2008 23.34 23.50 23.33 23.41 370,459 +0.01(+0.04%)
May 13, 2008 23.34 23.47 23.28 23.40 791,162 -0.15(-0.64%)
May 12, 2008 23.23 23.56 23.21 23.55 481,043 +0.40(+1.73%)
May 09, 2008 23.00 23.21 23.00 23.15 389,562 -0.14(-0.60%)
May 08, 2008 23.08 23.37 23.08 23.29 924,271 +0.47(+2.06%)
May 07, 2008 23.28 23.33 22.82 22.82 717,147 -0.76(-3.22%)
May 06, 2008 23.12 23.62 23.07 23.58 1,140,366 +0.17(+0.73%)
May 05, 2008 23.37 23.47 23.31 23.41 700,376 +0.19(+0.82%)
May 02, 2008 23.42 23.48 23.11 23.22 660,404 -0.18(-0.77%)
May 01, 2008 22.78 23.43 22.76 23.40 804,760 +0.48(+2.09%)
Apr 30, 2008 22.85 23.12 22.81 22.92 665,373 -0.02(-0.09%)
Apr 29, 2008 22.92 22.98 22.82 22.94 589,208 -0.15(-0.65%)
Apr 28, 2008 23.04 23.16 22.92 23.09 794,507 +0.29(+1.27%)
Apr 25, 2008 22.66 22.84 22.50 22.80 702,462 +0.26(+1.15%)
Apr 24, 2008 22.32 22.67 22.14 22.54 907,195 +0.10(+0.45%)
Apr 23, 2008 22.47 22.60 22.32 22.44 506,744 -0.22(-0.97%)
Apr 22, 2008 22.67 22.75 22.50 22.66 472,954 -0.22(-0.96%)
Apr 21, 2008 22.85 22.94 22.68 22.88 558,481 -0.01(-0.04%)
Apr 18, 2008 22.90 23.02 22.77 22.89 831,248 +0.17(+0.75%)
Apr 17, 2008 22.55 22.82 22.49 22.72 961,632 -0.09(-0.39%)
Apr 16, 2008 22.48 22.85 22.48 22.81 690,110 +0.58(+2.61%)
Apr 15, 2008 22.23 22.24 22.01 22.23 838,494 +0.13(+0.59%)
Apr 14, 2008 21.97 22.16 21.90 22.10 1,781,287 +0.13(+0.59%)
Apr 11, 2008 22.24 22.34 21.92 21.97 910,500 -0.39(-1.74%)
Apr 10, 2008 22.39 22.53 22.25 22.36 809,800 -0.03(-0.13%)
Apr 09, 2008 22.57 22.58 22.34 22.39 927,500 -0.30(-1.32%)
Apr 08, 2008 22.68 22.83 22.57 22.69 1,047,200 -0.14(-0.61%)
Apr 07, 2008 23.02 23.10 22.79 22.83 1,253,190 -0.25(-1.08%)
Apr 04, 2008 23.18 23.26 22.98 23.08 1,293,119 -0.03(-0.13%)
Apr 03, 2008 22.65 23.19 22.62 23.11 1,231,760 +0.07(+0.30%)
Apr 02, 2008 23.07 23.18 22.85 23.04 1,351,700 +0.18(+0.79%)
Apr 01, 2008 22.32 22.88 22.22 22.86 1,409,600 +0.87(+3.96%)
Mar 31, 2008 21.89 22.15 21.87 21.99 1,192,850 +0.17(+0.78%)
Mar 28, 2008 22.18 22.19 21.74 21.82 1,174,600 -0.07(-0.32%)
Mar 27, 2008 22.39 22.39 21.81 21.89 1,237,735 -0.09(-0.41%)
Mar 26, 2008 21.79 22.00 21.66 21.98 1,275,050 +0.06(+0.27%)
Mar 25, 2008 21.54 21.94 21.43 21.92 1,333,700 +0.37(+1.72%)
Mar 24, 2008 21.54 22.19 20.85 21.55 1,130,500 +0.33(+1.56%)
Mar 21, 2008 20.48 21.29 20.48 21.22 1,182,994 +0.00(+0.00%)
Mar 20, 2008 20.48 21.29 20.48 21.22 1,182,994 +0.58(+2.81%)
Mar 19, 2008 21.41 21.47 20.64 20.64 1,436,900 -0.68(-3.19%)
Mar 18, 2008 21.06 21.39 20.86 21.32 1,759,800 +0.83(+4.05%)
Mar 17, 2008 20.02 20.61 19.98 20.49 2,098,100 +0.00(+0.00%)
Mar 14, 2008 21.17 21.19 20.26 20.49 1,925,000 -0.55(-2.61%)
Mar 13, 2008 20.40 21.08 20.29 21.04 1,823,921 +0.38(+1.84%)
Mar 12, 2008 21.15 21.15 20.65 20.66 1,431,200 -0.21(-1.01%)
Mar 11, 2008 20.51 20.88 20.22 20.87 1,985,950 +1.39(+7.14%)
Mar 10, 2008 19.78 19.83 19.39 19.48 1,310,700 -0.21(-1.07%)
Mar 07, 2008 19.71 20.01 19.55 19.69 1,299,128 -0.23(-1.15%)
Mar 06, 2008 20.20 20.25 19.86 19.92 866,356 -0.47(-2.31%)
Mar 05, 2008 20.30 20.59 20.13 20.39 1,602,444 +0.27(+1.34%)
Mar 04, 2008 20.06 20.21 19.88 20.12 1,595,600 -0.28(-1.37%)
Mar 03, 2008 20.43 20.50 20.20 20.40 1,711,200 -0.11(-0.54%)
Feb 29, 2008 20.79 20.88 20.44 20.51 1,492,300 -0.61(-2.89%)
Feb 28, 2008 21.10 21.26 21.02 21.12 1,158,160 -0.11(-0.52%)
Feb 27, 2008 20.97 21.33 20.96 21.23 1,034,100 +0.06(+0.28%)
Feb 26, 2008 20.75 21.24 20.69 21.17 1,770,200 +0.56(+2.72%)
Feb 25, 2008 20.31 20.62 20.12 20.61 1,840,300 +0.24(+1.18%)
Feb 22, 2008 20.25 20.37 19.88 20.37 1,163,563 +0.29(+1.44%)
Feb 21, 2008 20.31 20.34 20.05 20.08 1,185,500 -0.04(-0.20%)
Feb 20, 2008 19.91 20.24 19.78 20.12 1,677,183 -0.11(-0.54%)
Feb 19, 2008 20.36 20.46 20.15 20.23 1,425,043 +0.33(+1.66%)
Feb 18, 2008 19.90 20.00 19.70 19.90 0 +0.00(+0.00%)
Feb 15, 2008 19.90 20.00 19.70 19.90 1,126,310 -0.15(-0.75%)
Feb 14, 2008 20.29 20.35 20.03 20.05 1,414,925 -0.21(-1.04%)
Feb 13, 2008 20.21 20.30 19.87 20.26 1,620,049 +0.45(+2.27%)
Feb 12, 2008 19.62 20.03 19.59 19.81 2,013,700 +0.49(+2.54%)
Feb 11, 2008 19.39 19.46 19.15 19.32 1,532,070 -0.15(-0.77%)
Feb 08, 2008 19.27 19.69 19.21 19.47 1,536,659 -0.15(-0.76%)
Feb 07, 2008 19.55 19.79 19.34 19.62 1,828,805 -0.16(-0.81%)
Feb 06, 2008 20.04 20.21 19.74 19.78 1,696,015 +0.04(+0.20%)
Feb 05, 2008 20.44 20.50 19.72 19.74 2,365,011 -1.63(-7.63%)
Feb 04, 2008 21.73 21.73 21.28 21.37 1,179,092 -0.36(-1.66%)
Feb 01, 2008 21.40 21.75 21.26 21.73 1,642,300 +0.68(+3.23%)
Jan 31, 2008 20.52 21.24 20.49 21.05 2,184,724 -0.29(-1.36%)
Jan 30, 2008 21.38 21.79 21.05 21.34 1,899,668 +0.15(+0.71%)
Jan 29, 2008 21.18 21.24 20.90 21.19 1,823,393 +0.26(+1.24%)
Jan 28, 2008 20.53 20.97 20.40 20.93 1,839,500 +0.36(+1.75%)
Jan 25, 2008 21.49 21.49 20.49 20.57 2,192,000 -0.57(-2.70%)
Jan 24, 2008 20.69 21.21 20.46 21.14 3,622,395 +1.15(+5.75%)
Jan 23, 2008 18.95 20.02 18.72 19.99 5,563,750 +0.07(+0.35%)
Jan 22, 2008 19.39 20.09 19.37 19.92 3,271,800 -0.85(-4.09%)
Jan 21, 2008 21.32 21.38 20.60 20.77 0 +0.00(+0.00%)
Jan 18, 2008 21.32 21.38 20.60 20.77 5,167,351 -0.17(-0.81%)
Jan 17, 2008 21.54 21.56 20.77 20.94 3,503,400 -0.63(-2.92%)
Jan 16, 2008 21.89 22.11 21.44 21.57 3,142,705 -0.22(-1.01%)
Jan 15, 2008 22.31 22.39 21.79 21.79 2,354,818 -0.98(-4.30%)
Jan 14, 2008 22.76 22.82 22.61 22.77 1,043,423 +0.17(+0.75%)
Jan 11, 2008 22.73 22.82 22.46 22.60 1,885,016 -0.31(-1.35%)
Jan 10, 2008 22.46 23.15 22.46 22.91 3,162,840 -0.05(-0.22%)
Jan 09, 2008 22.66 22.99 22.44 22.96 1,928,600 +0.36(+1.59%)
Jan 08, 2008 23.16 23.31 22.59 22.60 2,082,748 -0.93(-3.95%)
Jan 07, 2008 23.39 23.61 23.28 23.53 2,375,900 +0.02(+0.09%)
Jan 04, 2008 23.69 23.78 23.47 23.51 2,165,820 -0.53(-2.20%)
Jan 03, 2008 24.15 24.23 24.03 24.04 1,033,429 -0.23(-0.95%)
Jan 02, 2008 24.43 24.45 24.18 24.27 1,511,900 +0.02(+0.08%)
Jan 01, 2008 24.53 24.53 24.02 24.25 0 +0.00(+0.00%)
Dec 31, 2007 24.53 24.53 24.02 24.25 841,261 -0.28(-1.14%)
Dec 28, 2007 24.57 24.61 24.46 24.53 1,014,300 +0.29(+1.20%)
Dec 27, 2007 24.22 24.43 24.15 24.24 746,870 -0.15(-0.62%)
Dec 26, 2007 24.31 24.50 24.31 24.39 413,600 +0.00(+0.00%)
Dec 24, 2007 24.10 24.39 24.02 24.39 262,500 +0.29(+1.20%)
Dec 21, 2007 23.92 24.13 23.90 24.10 696,683 +0.25(+1.05%)
Dec 20, 2007 23.97 24.03 23.65 23.85 1,209,578 -0.07(-0.29%)
Dec 19, 2007 24.09 24.14 23.77 23.92 1,791,100 -0.27(-1.12%)
Dec 18, 2007 24.35 24.40 23.84 24.19 1,301,900 +0.24(+1.00%)
Dec 17, 2007 24.12 24.31 23.93 23.95 2,102,200 -0.57(-2.32%)
Dec 14, 2007 24.62 24.85 24.48 24.52 1,286,116 -0.49(-1.96%)
Dec 13, 2007 24.96 25.07 24.65 25.01 1,501,891 -0.16(-0.64%)
Dec 12, 2007 25.56 25.70 24.91 25.17 2,219,512 +0.49(+1.99%)
Dec 11, 2007 25.32 25.57 24.56 24.68 1,564,841 -0.80(-3.14%)
Dec 10, 2007 25.45 25.57 25.34 25.48 955,798 +0.34(+1.35%)
Dec 07, 2007 25.21 25.35 25.09 25.14 963,566 +0.09(+0.36%)
Dec 06, 2007 24.84 25.11 24.70 25.05 1,074,800 +0.17(+0.68%)
Dec 05, 2007 24.92 24.96 24.65 24.88 1,375,101 +0.08(+0.32%)
Dec 04, 2007 24.63 24.94 24.58 24.80 1,000,700 +0.08(+0.32%)
Dec 03, 2007 24.87 24.94 24.70 24.72 1,201,900 -0.12(-0.48%)
Nov 30, 2007 25.12 25.17 24.74 24.84 1,332,739 +0.05(+0.20%)
Nov 29, 2007 24.69 24.98 24.69 24.79 1,656,444 -0.01(-0.04%)
Nov 28, 2007 24.35 24.88 24.34 24.80 1,316,946 +0.66(+2.73%)
Nov 27, 2007 24.02 24.18 23.90 24.14 1,369,950 +0.42(+1.77%)
Nov 26, 2007 24.34 24.38 23.71 23.72 1,380,235 -0.50(-2.06%)
Nov 23, 2007 24.26 24.34 24.13 24.22 450,447 +0.43(+1.81%)
Nov 21, 2007 23.82 24.05 23.65 23.79 1,753,100 -0.32(-1.33%)
Nov 20, 2007 24.22 24.35 23.77 24.11 2,474,973 +0.29(+1.22%)
Nov 19, 2007 24.07 24.09 23.79 23.82 2,787,500 -0.62(-2.54%)
Nov 16, 2007 24.34 24.59 24.23 24.44 1,815,500 +0.10(+0.41%)
Nov 15, 2007 24.62 24.72 24.14 24.34 1,961,228 -0.26(-1.06%)
Nov 14, 2007 24.98 24.99 24.55 24.60 1,655,900 -0.07(-0.28%)
Nov 13, 2007 24.20 24.71 24.13 24.67 2,035,159 +1.11(+4.71%)
Nov 12, 2007 23.80 24.08 23.53 23.56 1,754,240 -0.37(-1.55%)
Nov 09, 2007 24.05 24.31 23.78 23.93 2,941,200 -0.39(-1.60%)
Nov 08, 2007 24.31 24.43 23.81 24.32 2,753,630 +0.20(+0.83%)
Nov 07, 2007 24.84 24.86 24.10 24.12 2,442,300 -0.99(-3.94%)
Nov 06, 2007 25.05 25.13 24.81 25.11 3,651,240 +0.21(+0.84%)
Nov 05, 2007 24.71 24.92 24.58 24.90 3,288,999 +0.07(+0.28%)
Nov 02, 2007 24.58 24.93 24.46 24.83 2,111,700 +0.32(+1.31%)
Nov 01, 2007 24.66 24.78 24.43 24.51 1,878,500 -0.73(-2.89%)
Oct 31, 2007 24.98 25.24 24.79 25.24 2,576,000 +0.65(+2.64%)
Oct 30, 2007 24.59 24.71 24.57 24.59 1,350,000 +0.09(+0.37%)
Oct 29, 2007 24.50 24.55 24.41 24.50 1,253,200 +0.23(+0.95%)
Oct 26, 2007 24.13 24.31 23.93 24.27 2,928,500 +0.83(+3.54%)
Oct 25, 2007 23.67 23.77 23.35 23.44 3,008,600 -0.49(-2.05%)
Oct 24, 2007 23.86 23.93 23.40 23.93 1,874,100 -0.35(-1.44%)
Oct 23, 2007 24.20 24.31 24.03 24.28 1,335,200 +0.23(+0.96%)
Oct 22, 2007 23.78 24.07 23.68 24.05 1,849,100 -0.10(-0.41%)
Oct 19, 2007 24.37 24.50 24.12 24.15 2,508,800 -0.47(-1.91%)
Oct 18, 2007 24.34 24.66 24.33 24.62 1,865,701 +0.31(+1.28%)
Oct 17, 2007 24.32 24.35 24.08 24.31 2,066,600 +0.13(+0.54%)
Oct 16, 2007 24.33 24.36 24.15 24.18 2,265,951 -0.41(-1.67%)
Oct 15, 2007 24.72 24.76 24.48 24.59 4,850,700 -0.12(-0.49%)
Oct 12, 2007 24.60 24.80 24.56 24.71 2,087,700 +0.30(+1.23%)
Oct 11, 2007 24.52 24.95 24.29 24.41 2,493,600 +0.21(+0.87%)
Oct 10, 2007 24.21 24.28 24.08 24.20 2,258,100 -0.07(-0.29%)
Oct 09, 2007 24.02 24.27 24.00 24.27 3,086,100 +0.28(+1.17%)
Oct 08, 2007 24.06 24.09 23.90 23.99 1,081,400 -0.17(-0.70%)
Oct 05, 2007 24.09 24.30 24.09 24.16 2,484,200 +0.27(+1.13%)
Oct 04, 2007 23.86 24.02 23.80 23.89 1,596,600 -0.08(-0.33%)
Oct 03, 2007 24.31 24.37 23.91 23.97 2,567,100 -0.24(-0.99%)
Oct 02, 2007 24.25 24.25 23.97 24.21 2,085,100 +0.60(+2.54%)
Oct 01, 2007 23.10 23.69 23.08 23.61 2,308,400 +0.33(+1.42%)
Sep 28, 2007 23.32 23.42 23.15 23.28 2,805,500 -0.06(-0.26%)
Sep 27, 2007 23.25 23.43 23.19 23.34 3,550,251 +0.24(+1.04%)
Sep 26, 2007 23.18 23.21 22.84 23.10 5,256,000 +0.23(+1.01%)
Sep 25, 2007 22.95 23.17 22.83 22.87 5,907,300 -0.34(-1.46%)
Sep 24, 2007 23.40 23.44 23.16 23.21 3,087,400 -0.10(-0.43%)
Sep 21, 2007 23.46 23.50 23.31 23.31 4,094,300 +0.13(+0.56%)
Sep 20, 2007 23.29 23.42 23.11 23.18 6,389,000 -0.06(-0.26%)
Sep 19, 2007 23.42 23.59 23.19 23.24 10,152,613 +0.35(+1.53%)
Sep 18, 2007 22.19 22.98 21.99 22.89 6,767,000 +1.33(+6.17%)
Sep 17, 2007 21.70 21.76 21.51 21.56 6,089,300 -0.48(-2.18%)
Sep 14, 2007 22.00 22.06 21.88 22.04 11,781,600 -0.22(-0.99%)
Sep 13, 2007 22.41 22.45 22.26 22.26 15,016,632 -0.13(-0.58%)
Sep 12, 2007 22.27 22.50 22.17 22.39 4,153,800 -0.20(-0.89%)
Sep 11, 2007 22.32 22.62 22.29 22.59 4,025,800 +0.38(+1.71%)
Sep 10, 2007 22.41 22.43 22.06 22.21 2,704,600 -0.19(-0.85%)
Sep 07, 2007 22.64 22.73 22.33 22.40 8,336,600 -0.61(-2.65%)
Sep 06, 2007 22.91 23.84 22.71 23.01 18,829,500 -0.09(-0.39%)
Sep 05, 2007 23.05 23.89 22.92 23.10 3,659,200 -0.47(-1.99%)
Sep 04, 2007 23.70 23.66 23.15 23.57 2,934,100 +0.35(+1.51%)
Aug 31, 2007 23.22 23.36 22.99 23.22 2,705,100 +0.54(+2.38%)
Aug 30, 2007 22.53 22.94 22.52 22.68 4,208,800 -0.37(-1.61%)
Aug 29, 2007 22.70 23.08 22.46 23.05 2,323,400 +0.67(+2.99%)
Aug 28, 2007 22.76 22.82 22.36 22.38 2,259,600 -0.52(-2.27%)
Aug 27, 2007 22.90 23.06 22.85 22.90 1,828,365 -0.34(-1.46%)
Aug 24, 2007 22.77 23.24 22.69 23.24 3,005,600 +0.40(+1.75%)
Aug 23, 2007 23.08 23.10 22.63 22.84 1,208,400 -0.27(-1.17%)
Aug 22, 2007 22.86 23.13 22.78 23.11 1,394,500 +0.55(+2.44%)
Aug 21, 2007 22.50 22.82 22.41 22.56 1,413,466 -0.29(-1.27%)
Aug 20, 2007 22.96 22.99 22.56 22.85 1,257,551 -0.26(-1.13%)
Aug 17, 2007 23.07 23.22 22.65 23.11 1,606,134 +0.46(+2.03%)
Aug 16, 2007 22.29 22.73 21.71 22.65 3,214,200 +0.10(+0.44%)
Aug 15, 2007 22.87 23.21 22.53 22.55 1,975,321 -0.79(-3.38%)
Aug 14, 2007 23.91 23.96 23.33 23.34 1,622,900 -0.43(-1.81%)
Aug 13, 2007 24.19 24.24 23.71 23.77 1,619,900 +0.04(+0.17%)
Aug 10, 2007 23.82 23.95 23.41 23.73 3,381,340 -0.47(-1.94%)
Aug 09, 2007 24.33 24.67 24.19 24.20 1,920,400 -0.89(-3.55%)
Aug 08, 2007 24.84 25.18 24.70 25.09 2,512,018 +0.58(+2.37%)
Aug 07, 2007 24.30 24.73 24.23 24.51 2,726,090 -0.27(-1.09%)
Aug 06, 2007 24.20 24.85 23.98 24.78 2,612,913 +0.69(+2.86%)
Aug 03, 2007 24.22 24.55 24.05 24.09 1,688,672 -0.46(-1.87%)
Aug 02, 2007 24.41 24.68 24.30 24.55 1,491,051 -0.03(-0.12%)
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.