Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.83 +0.33 (+3.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2008 8.061 8.145 8.009 8.057 2,270,025 -0.11(-1.29%)
Jul 30, 2008 8.123 8.197 8.040 8.162 3,742,979 -0.07(-0.90%)
Jul 29, 2008 7.956 8.245 7.952 8.236 5,647,104 +0.32(+3.98%)
Jul 28, 2008 8.149 8.184 7.913 7.921 1,612,324 -0.27(-3.26%)
Jul 25, 2008 8.201 8.302 8.109 8.188 2,116,962 -0.04(-0.53%)
Jul 24, 2008 8.538 8.538 8.197 8.232 1,949,317 -0.33(-3.83%)
Jul 23, 2008 8.534 8.582 8.468 8.560 3,270,428 +0.19(+2.25%)
Jul 22, 2008 8.114 8.385 8.105 8.372 2,243,254 +0.04(+0.53%)
Jul 21, 2008 8.429 8.460 8.298 8.328 1,938,114 -0.10(-1.19%)
Jul 18, 2008 8.320 8.468 8.289 8.429 2,625,087 +0.19(+2.34%)
Jul 17, 2008 8.131 8.293 8.035 8.236 4,210,594 +0.21(+2.62%)
Jul 16, 2008 7.676 8.053 7.650 8.026 4,329,768 +0.35(+4.56%)
Jul 15, 2008 7.724 7.899 7.646 7.676 4,155,912 -0.20(-2.50%)
Jul 14, 2008 8.083 8.083 7.843 7.873 3,251,098 -0.09(-1.10%)
Jul 11, 2008 8.005 8.088 7.838 7.961 3,870,701 -0.15(-1.89%)
Jul 10, 2008 8.110 8.162 8.005 8.114 2,636,635 +0.13(+1.59%)
Jul 09, 2008 8.293 8.293 7.965 7.987 2,311,751 -0.22(-2.67%)
Jul 08, 2008 8.022 8.206 7.926 8.206 2,621,646 +0.23(+2.85%)
Jul 07, 2008 8.083 8.123 7.926 7.978 3,991,836 -0.44(-5.20%)
Jul 04, 2008 8.455 8.473 8.350 8.416 2,364,200 +0.00(+0.00%)
Jul 03, 2008 8.455 8.473 8.350 8.416 2,364,200 +0.09(+1.10%)
Jul 02, 2008 8.477 8.490 8.302 8.324 1,531,428 -0.02(-0.21%)
Jul 01, 2008 8.271 8.363 8.131 8.341 3,200,520 +0.04(+0.47%)
Jun 30, 2008 8.451 8.508 8.298 8.302 2,412,865 -0.14(-1.61%)
Jun 27, 2008 8.482 8.552 8.394 8.438 1,745,535 +0.00(+0.05%)
Jun 26, 2008 8.595 8.622 8.425 8.433 2,842,460 -0.38(-4.32%)
Jun 25, 2008 8.683 8.884 8.670 8.814 2,785,706 +0.21(+2.44%)
Jun 24, 2008 8.613 8.705 8.569 8.604 2,343,884 -0.11(-1.21%)
Jun 23, 2008 8.779 8.810 8.696 8.709 1,286,626 -0.13(-1.44%)
Jun 20, 2008 8.819 8.902 8.766 8.836 2,066,494 -0.14(-1.56%)
Jun 19, 2008 8.854 8.976 8.840 8.976 2,538,782 +0.04(+0.44%)
Jun 18, 2008 8.937 8.994 8.889 8.937 2,242,272 -0.17(-1.83%)
Jun 17, 2008 9.186 9.191 9.077 9.103 2,419,137 +0.07(+0.82%)
Jun 16, 2008 9.055 9.099 8.972 9.029 2,389,732 -0.23(-2.46%)
Jun 13, 2008 9.121 9.256 9.090 9.256 2,714,217 +0.21(+2.37%)
Jun 12, 2008 9.029 9.134 8.980 9.042 2,504,112 +0.20(+2.28%)
Jun 11, 2008 9.020 9.020 8.840 8.840 2,726,711 -0.21(-2.32%)
Jun 10, 2008 9.103 9.151 9.029 9.050 3,064,007 -0.01(-0.14%)
Jun 09, 2008 9.177 9.199 9.015 9.064 1,992,974 -0.11(-1.15%)
Jun 06, 2008 9.348 9.357 9.169 9.169 3,087,213 -0.35(-3.72%)
Jun 05, 2008 9.422 9.549 9.366 9.523 4,914,999 +0.09(+0.97%)
Jun 04, 2008 9.436 9.545 9.409 9.431 2,783,741 -0.08(-0.83%)
Jun 03, 2008 9.567 9.606 9.449 9.510 2,000,765 -0.04(-0.37%)
Jun 02, 2008 9.602 9.611 9.497 9.545 1,613,780 -0.22(-2.24%)
May 30, 2008 9.768 9.808 9.729 9.764 1,865,582 +0.00(+0.00%)
May 29, 2008 9.681 9.825 9.681 9.764 1,596,707 -0.11(-1.11%)
May 28, 2008 9.895 9.908 9.773 9.873 1,325,825 -0.06(-0.62%)
May 27, 2008 9.939 9.991 9.865 9.935 1,367,681 -0.07(-0.74%)
May 26, 2008 10.09 10.10 9.970 10.01 0 +0.00(+0.00%)
May 23, 2008 10.09 10.10 9.970 10.01 1,370,459 -0.11(-1.12%)
May 22, 2008 10.06 10.18 10.06 10.12 1,639,739 +0.05(+0.48%)
May 21, 2008 10.17 10.24 10.07 10.07 1,934,369 -0.22(-2.13%)
May 20, 2008 10.31 10.33 10.22 10.29 1,816,035 -0.00(-0.04%)
May 19, 2008 10.37 10.41 10.28 10.30 1,474,155 -0.16(-1.55%)
May 16, 2008 10.33 10.48 10.28 10.46 1,609,279 +0.02(+0.21%)
May 15, 2008 10.28 10.44 10.26 10.44 1,144,847 +0.19(+1.88%)
May 14, 2008 10.21 10.28 10.21 10.25 846,483 +0.00(+0.04%)
May 13, 2008 10.21 10.27 10.19 10.24 1,807,773 -0.07(-0.64%)
May 12, 2008 10.17 10.31 10.16 10.31 1,099,164 +0.17(+1.73%)
May 09, 2008 10.07 10.16 10.07 10.13 890,133 -0.06(-0.60%)
May 08, 2008 10.10 10.23 10.10 10.19 2,111,922 +0.21(+2.06%)
May 07, 2008 10.19 10.21 9.987 9.987 1,638,652 -0.33(-3.22%)
May 06, 2008 10.12 10.34 10.10 10.32 2,605,690 +0.07(+0.73%)
May 05, 2008 10.23 10.27 10.20 10.25 1,600,331 +0.08(+0.82%)
May 02, 2008 10.25 10.28 10.11 10.16 1,508,996 -0.08(-0.77%)
May 01, 2008 9.970 10.25 9.961 10.24 1,838,844 +0.21(+2.09%)
Apr 30, 2008 10.00 10.12 9.983 10.03 1,520,350 -0.01(-0.09%)
Apr 29, 2008 10.03 10.06 9.987 10.04 1,346,316 -0.07(-0.65%)
Apr 28, 2008 10.08 10.14 10.03 10.11 1,815,416 +0.13(+1.27%)
Apr 25, 2008 9.917 9.996 9.847 9.978 1,605,097 +0.11(+1.15%)
Apr 24, 2008 9.768 9.921 9.689 9.865 2,072,904 +0.04(+0.45%)
Apr 23, 2008 9.834 9.893 9.768 9.821 1,157,889 -0.10(-0.97%)
Apr 22, 2008 9.921 9.956 9.847 9.917 1,080,680 -0.10(-0.96%)
Apr 21, 2008 10.00 10.04 9.926 10.01 1,276,106 -0.00(-0.04%)
Apr 18, 2008 10.02 10.07 9.965 10.02 1,899,368 +0.07(+0.75%)
Apr 17, 2008 9.869 9.987 9.843 9.943 2,197,290 -0.04(-0.39%)
Apr 16, 2008 9.838 10.00 9.838 9.983 1,576,873 +0.25(+2.61%)
Apr 15, 2008 9.729 9.733 9.633 9.729 1,915,925 +0.06(+0.59%)
Apr 14, 2008 9.615 9.698 9.584 9.672 4,070,169 +0.06(+0.59%)
Apr 11, 2008 9.733 9.777 9.593 9.615 2,080,456 -0.17(-1.74%)
Apr 10, 2008 9.799 9.860 9.738 9.786 1,850,360 -0.01(-0.13%)
Apr 09, 2008 9.878 9.882 9.777 9.799 2,119,300 -0.13(-1.32%)
Apr 08, 2008 9.926 9.991 9.878 9.930 2,392,810 -0.06(-0.61%)
Apr 07, 2008 10.07 10.11 9.974 9.991 2,863,488 -0.11(-1.08%)
Apr 04, 2008 10.14 10.18 10.06 10.10 2,954,725 -0.01(-0.13%)
Apr 03, 2008 9.913 10.15 9.900 10.11 2,814,522 +0.03(+0.30%)
Apr 02, 2008 10.10 10.14 10.00 10.08 3,088,580 +0.08(+0.79%)
Apr 01, 2008 9.768 10.01 9.724 10.00 3,220,879 +0.38(+3.96%)
Mar 31, 2008 9.580 9.694 9.571 9.624 2,725,614 +0.07(+0.78%)
Mar 28, 2008 9.707 9.711 9.514 9.549 2,683,913 -0.03(-0.32%)
Mar 27, 2008 9.799 9.799 9.545 9.580 2,828,174 -0.04(-0.41%)
Mar 26, 2008 9.536 9.628 9.479 9.619 2,913,438 +0.03(+0.27%)
Mar 25, 2008 9.427 9.602 9.379 9.593 3,047,451 +0.16(+1.72%)
Mar 24, 2008 9.427 9.711 9.125 9.431 2,583,147 +0.14(+1.56%)
Mar 21, 2008 8.963 9.317 8.963 9.287 2,703,093 +0.00(+0.00%)
Mar 20, 2008 8.963 9.317 8.963 9.287 2,703,093 +0.25(+2.81%)
Mar 19, 2008 9.370 9.396 9.033 9.033 3,283,258 -0.30(-3.19%)
Mar 18, 2008 9.217 9.361 9.129 9.331 4,021,072 +0.36(+4.05%)
Mar 17, 2008 8.762 9.020 8.744 8.967 4,794,074 +0.00(+0.00%)
Mar 14, 2008 9.265 9.274 8.867 8.967 4,398,547 -0.24(-2.61%)
Mar 13, 2008 8.928 9.226 8.880 9.208 4,167,586 +0.17(+1.84%)
Mar 12, 2008 9.256 9.256 9.037 9.042 3,270,234 -0.09(-1.01%)
Mar 11, 2008 8.976 9.138 8.849 9.134 4,537,816 +0.61(+7.14%)
Mar 10, 2008 8.657 8.678 8.486 8.525 2,994,896 -0.09(-1.07%)
Mar 07, 2008 8.626 8.757 8.556 8.617 2,968,455 -0.10(-1.15%)
Mar 06, 2008 8.840 8.862 8.692 8.718 1,979,588 -0.21(-2.31%)
Mar 05, 2008 8.884 9.011 8.810 8.924 3,661,520 +0.12(+1.34%)
Mar 04, 2008 8.779 8.845 8.700 8.805 3,645,882 -0.12(-1.37%)
Mar 03, 2008 8.941 8.972 8.840 8.928 3,910,023 -0.05(-0.54%)
Feb 29, 2008 9.099 9.138 8.945 8.976 3,409,845 -0.27(-2.89%)
Feb 28, 2008 9.234 9.304 9.199 9.243 2,646,349 -0.05(-0.52%)
Feb 27, 2008 9.177 9.335 9.173 9.291 2,362,877 +0.03(+0.28%)
Feb 26, 2008 9.081 9.296 9.057 9.265 4,044,836 +0.25(+2.72%)
Feb 25, 2008 8.889 9.024 8.805 9.020 4,205,011 +0.11(+1.18%)
Feb 22, 2008 8.862 8.915 8.700 8.915 2,658,694 +0.13(+1.44%)
Feb 21, 2008 8.889 8.902 8.775 8.788 2,708,820 -0.02(-0.20%)
Feb 20, 2008 8.713 8.858 8.657 8.805 3,832,295 -0.05(-0.54%)
Feb 19, 2008 8.910 8.954 8.819 8.854 3,256,166 +0.14(+1.66%)
Feb 18, 2008 8.709 8.753 8.622 8.709 0 +0.00(+0.00%)
Feb 15, 2008 8.709 8.753 8.622 8.709 2,573,573 -0.07(-0.75%)
Feb 14, 2008 8.880 8.906 8.766 8.775 3,233,046 -0.09(-1.04%)
Feb 13, 2008 8.845 8.884 8.696 8.867 3,701,747 +0.20(+2.27%)
Feb 12, 2008 8.587 8.766 8.573 8.670 4,601,223 +0.21(+2.54%)
Feb 11, 2008 8.486 8.517 8.381 8.455 3,500,718 -0.07(-0.77%)
Feb 08, 2008 8.433 8.617 8.407 8.521 3,511,204 -0.07(-0.76%)
Feb 07, 2008 8.556 8.661 8.464 8.587 4,178,746 -0.07(-0.81%)
Feb 06, 2008 8.770 8.845 8.639 8.657 3,875,326 +0.02(+0.20%)
Feb 05, 2008 8.945 8.972 8.630 8.639 5,403,955 -0.71(-7.63%)
Feb 04, 2008 9.510 9.510 9.313 9.352 2,694,178 -0.16(-1.66%)
Feb 01, 2008 9.366 9.519 9.304 9.510 3,752,589 +0.30(+3.23%)
Jan 31, 2008 8.980 9.296 8.967 9.212 4,992,006 -0.13(-1.36%)
Jan 30, 2008 9.357 9.536 9.212 9.339 4,340,665 +0.07(+0.71%)
Jan 29, 2008 9.269 9.296 9.147 9.274 4,166,379 +0.11(+1.24%)
Jan 28, 2008 8.985 9.177 8.928 9.160 4,203,183 +0.16(+1.75%)
Jan 25, 2008 9.405 9.405 8.967 9.002 5,008,632 -0.25(-2.70%)
Jan 24, 2008 9.055 9.282 8.954 9.252 8,277,027 +0.50(+5.75%)
Jan 23, 2008 8.293 8.762 8.193 8.749 12,712,945 +0.03(+0.35%)
Jan 22, 2008 8.486 8.792 8.477 8.718 7,475,931 -0.37(-4.09%)
Jan 21, 2008 9.331 9.357 9.015 9.090 0 +0.00(+0.00%)
Jan 18, 2008 9.331 9.357 9.015 9.090 11,807,190 -0.07(-0.81%)
Jan 17, 2008 9.427 9.436 9.090 9.164 8,005,128 -0.28(-2.92%)
Jan 16, 2008 9.580 9.676 9.383 9.440 7,180,954 -0.10(-1.01%)
Jan 15, 2008 9.764 9.799 9.536 9.536 5,380,664 -0.43(-4.30%)
Jan 14, 2008 9.961 9.987 9.895 9.965 2,384,179 +0.07(+0.75%)
Jan 11, 2008 9.948 9.987 9.829 9.891 4,307,186 -0.14(-1.35%)
Jan 10, 2008 9.829 10.13 9.829 10.03 7,226,962 -0.02(-0.22%)
Jan 09, 2008 9.917 10.06 9.821 10.05 4,406,773 +0.16(+1.59%)
Jan 08, 2008 10.14 10.20 9.886 9.891 4,758,995 -0.41(-3.95%)
Jan 07, 2008 10.24 10.33 10.19 10.30 5,428,836 +0.01(+0.09%)
Jan 04, 2008 10.37 10.41 10.27 10.29 4,948,811 -0.23(-2.21%)
Jan 03, 2008 10.57 10.60 10.52 10.52 2,361,343 -0.10(-0.95%)
Jan 02, 2008 10.69 10.70 10.58 10.62 3,454,630 +0.01(+0.08%)
Jan 01, 2008 10.74 10.74 10.51 10.61 0 +0.00(+0.00%)
Dec 31, 2007 10.74 10.74 10.51 10.61 1,922,247 -0.12(-1.14%)
Dec 28, 2007 10.75 10.77 10.70 10.74 2,317,634 +0.13(+1.20%)
Dec 27, 2007 10.60 10.69 10.57 10.61 1,706,568 -0.07(-0.61%)
Dec 26, 2007 10.64 10.72 10.64 10.67 945,059 +0.00(+0.00%)
Dec 24, 2007 10.55 10.67 10.51 10.67 599,801 +0.13(+1.20%)
Dec 21, 2007 10.47 10.56 10.46 10.55 1,591,892 +0.11(+1.05%)
Dec 20, 2007 10.49 10.52 10.35 10.44 2,763,837 -0.03(-0.29%)
Dec 19, 2007 10.54 10.56 10.40 10.47 4,092,591 -0.12(-1.12%)
Dec 18, 2007 10.66 10.68 10.43 10.59 2,974,789 +0.11(+1.00%)
Dec 17, 2007 10.56 10.64 10.47 10.48 4,803,442 -0.25(-2.32%)
Dec 14, 2007 10.77 10.88 10.71 10.73 2,938,723 -0.21(-1.96%)
Dec 13, 2007 10.92 10.97 10.79 10.95 3,431,760 -0.07(-0.64%)
Dec 12, 2007 11.19 11.25 10.90 11.02 5,071,496 +0.21(+1.98%)
Dec 11, 2007 11.08 11.19 10.75 10.80 3,575,598 -0.35(-3.14%)
Dec 10, 2007 11.14 11.19 11.09 11.15 2,183,960 +0.15(+1.35%)
Dec 07, 2007 11.03 11.09 10.98 11.00 2,201,709 +0.04(+0.36%)
Dec 06, 2007 10.87 10.99 10.81 10.96 2,455,874 +0.07(+0.68%)
Dec 05, 2007 10.91 10.92 10.79 10.89 3,142,050 +0.04(+0.32%)
Dec 04, 2007 10.78 10.91 10.76 10.85 2,286,559 +0.04(+0.32%)
Dec 03, 2007 10.88 10.91 10.81 10.82 2,746,293 -0.05(-0.48%)
Nov 30, 2007 10.99 11.02 10.83 10.87 3,045,255 +0.02(+0.20%)
Nov 29, 2007 10.81 10.93 10.81 10.85 3,784,908 -0.00(-0.04%)
Nov 28, 2007 10.66 10.89 10.65 10.85 3,009,168 +0.29(+2.73%)
Nov 27, 2007 10.51 10.58 10.46 10.56 3,130,280 +0.18(+1.77%)
Nov 26, 2007 10.65 10.67 10.38 10.38 3,153,781 -0.22(-2.06%)
Nov 23, 2007 10.62 10.65 10.56 10.60 1,029,253 +0.19(+1.81%)
Nov 21, 2007 10.42 10.53 10.35 10.41 4,005,763 -0.14(-1.33%)
Nov 20, 2007 10.60 10.66 10.40 10.55 5,655,214 +0.13(+1.22%)
Nov 19, 2007 10.53 10.54 10.41 10.42 6,369,325 -0.27(-2.54%)
Nov 16, 2007 10.65 10.76 10.60 10.70 4,148,344 +0.04(+0.41%)
Nov 15, 2007 10.77 10.82 10.56 10.65 4,481,327 -0.11(-1.06%)
Nov 14, 2007 10.93 10.94 10.74 10.77 3,783,665 -0.03(-0.28%)
Nov 13, 2007 10.59 10.81 10.56 10.80 4,650,256 +0.49(+4.71%)
Nov 12, 2007 10.42 10.54 10.30 10.31 4,008,368 -0.16(-1.55%)
Nov 09, 2007 10.53 10.64 10.41 10.47 6,720,524 -0.17(-1.60%)
Nov 08, 2007 10.64 10.69 10.42 10.64 6,291,934 +0.09(+0.83%)
Nov 07, 2007 10.87 10.88 10.55 10.56 5,580,557 -0.43(-3.94%)
Nov 06, 2007 10.96 11.00 10.86 10.99 8,342,937 +0.09(+0.84%)
Nov 05, 2007 10.81 10.91 10.76 10.90 7,515,230 +0.03(+0.28%)
Nov 02, 2007 10.76 10.91 10.70 10.87 4,825,149 +0.14(+1.31%)
Nov 01, 2007 10.79 10.84 10.69 10.73 4,292,297 -0.32(-2.89%)
Oct 31, 2007 10.93 11.05 10.85 11.05 5,886,056 +0.28(+2.64%)
Oct 30, 2007 10.76 10.81 10.75 10.76 3,084,695 +0.04(+0.37%)
Oct 29, 2007 10.72 10.74 10.68 10.72 2,863,511 +0.10(+0.95%)
Oct 26, 2007 10.56 10.64 10.47 10.62 6,691,505 +0.36(+3.54%)
Oct 25, 2007 10.36 10.40 10.22 10.26 6,874,530 -0.21(-2.05%)
Oct 24, 2007 10.44 10.47 10.24 10.47 4,282,243 -0.15(-1.44%)
Oct 23, 2007 10.59 10.64 10.52 10.63 3,050,878 +0.10(+0.96%)
Oct 22, 2007 10.41 10.53 10.36 10.53 4,225,119 -0.04(-0.41%)
Oct 19, 2007 10.67 10.72 10.56 10.57 5,732,507 -0.21(-1.91%)
Oct 18, 2007 10.65 10.79 10.65 10.77 4,263,052 +0.14(+1.28%)
Oct 17, 2007 10.64 10.66 10.54 10.64 4,722,098 +0.06(+0.54%)
Oct 16, 2007 10.65 10.66 10.57 10.58 5,177,607 -0.18(-1.67%)
Oct 15, 2007 10.82 10.84 10.71 10.76 11,083,655 -0.05(-0.49%)
Oct 12, 2007 10.77 10.85 10.75 10.81 4,770,310 +0.13(+1.23%)
Oct 11, 2007 10.73 10.92 10.63 10.68 5,697,776 +0.09(+0.87%)
Oct 10, 2007 10.60 10.63 10.54 10.59 5,159,668 -0.03(-0.29%)
Oct 09, 2007 10.51 10.62 10.50 10.62 7,051,614 +0.12(+1.17%)
Oct 08, 2007 10.53 10.54 10.46 10.50 2,470,955 -0.07(-0.70%)
Oct 05, 2007 10.54 10.63 10.54 10.57 5,676,297 +0.12(+1.13%)
Oct 04, 2007 10.44 10.51 10.42 10.46 3,648,167 -0.04(-0.33%)
Oct 03, 2007 10.64 10.67 10.46 10.49 5,865,720 -0.11(-0.99%)
Oct 02, 2007 10.61 10.61 10.49 10.60 4,764,370 +0.26(+2.54%)
Oct 01, 2007 10.11 10.37 10.10 10.33 5,274,601 +0.14(+1.42%)
Sep 28, 2007 10.21 10.25 10.13 10.19 6,410,455 -0.03(-0.26%)
Sep 27, 2007 10.18 10.25 10.15 10.21 8,112,181 +0.11(+1.04%)
Sep 26, 2007 10.14 10.16 9.996 10.11 12,009,749 +0.10(+1.01%)
Sep 25, 2007 10.04 10.14 9.991 10.01 13,497,943 -0.15(-1.46%)
Sep 24, 2007 10.24 10.26 10.14 10.16 7,054,585 -0.04(-0.43%)
Sep 21, 2007 10.27 10.28 10.20 10.20 9,355,311 +0.06(+0.56%)
Sep 20, 2007 10.19 10.25 10.11 10.14 14,598,608 -0.03(-0.26%)
Sep 19, 2007 10.25 10.32 10.15 10.17 23,198,314 +0.15(+1.53%)
Sep 18, 2007 9.711 10.06 9.624 10.02 15,462,323 +0.58(+6.17%)
Sep 17, 2007 9.497 9.523 9.414 9.436 13,913,806 -0.21(-2.18%)
Sep 14, 2007 9.628 9.654 9.576 9.646 26,920,482 -0.10(-0.99%)
Sep 13, 2007 9.808 9.825 9.742 9.742 34,312,400 -0.06(-0.58%)
Sep 12, 2007 9.746 9.847 9.703 9.799 9,491,266 -0.09(-0.89%)
Sep 11, 2007 9.768 9.900 9.755 9.886 9,198,791 +0.17(+1.71%)
Sep 10, 2007 9.808 9.816 9.654 9.720 6,179,902 -0.08(-0.85%)
Sep 07, 2007 9.908 9.948 9.773 9.803 19,048,796 -0.27(-2.65%)
Sep 06, 2007 10.03 10.43 9.939 10.07 43,024,652 -0.04(-0.39%)
Sep 05, 2007 10.09 10.46 10.03 10.11 8,361,125 -0.21(-1.99%)
Sep 04, 2007 10.37 10.35 10.13 10.32 6,704,300 +0.15(+1.51%)
Aug 31, 2007 10.16 10.22 10.06 10.16 6,181,045 +0.24(+2.38%)
Aug 30, 2007 9.860 10.04 9.856 9.926 9,616,939 -0.16(-1.61%)
Aug 29, 2007 9.935 10.10 9.829 10.09 5,308,875 +0.29(+2.99%)
Aug 28, 2007 9.961 9.987 9.786 9.794 5,163,095 -0.23(-2.27%)
Aug 27, 2007 10.02 10.09 10.00 10.02 4,177,740 -0.15(-1.46%)
Aug 24, 2007 9.965 10.17 9.930 10.17 6,867,675 +0.18(+1.75%)
Aug 23, 2007 10.10 10.11 9.904 9.996 2,761,145 -0.12(-1.17%)
Aug 22, 2007 10.00 10.12 9.970 10.11 3,186,376 +0.24(+2.44%)
Aug 21, 2007 9.847 9.987 9.808 9.873 3,229,713 -0.13(-1.27%)
Aug 20, 2007 10.05 10.06 9.873 10.00 2,873,453 -0.11(-1.13%)
Aug 17, 2007 10.10 10.16 9.913 10.11 3,669,951 +0.20(+2.03%)
Aug 16, 2007 9.755 9.948 9.501 9.913 7,344,318 +0.04(+0.44%)
Aug 15, 2007 10.01 10.16 9.860 9.869 4,513,529 -0.35(-3.38%)
Aug 14, 2007 10.46 10.49 10.21 10.21 3,708,261 -0.19(-1.81%)
Aug 13, 2007 10.59 10.61 10.38 10.40 3,701,406 +0.02(+0.17%)
Aug 10, 2007 10.42 10.48 10.25 10.39 7,726,226 -0.21(-1.94%)
Aug 09, 2007 10.65 10.80 10.59 10.59 4,388,037 -0.39(-3.55%)
Aug 08, 2007 10.87 11.02 10.81 10.98 5,739,860 +0.25(+2.37%)
Aug 07, 2007 10.63 10.82 10.60 10.73 6,229,006 -0.12(-1.09%)
Aug 06, 2007 10.59 10.88 10.49 10.84 5,970,401 +0.30(+2.86%)
Aug 03, 2007 10.60 10.74 10.53 10.54 3,858,547 -0.20(-1.87%)
Aug 02, 2007 10.68 10.80 10.63 10.74 3,406,991 -0.01(-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.