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

10.62 +0.15 (+1.43%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 3.577 3.621 3.549 3.577 3,017,249 -0.06(-1.68%)
Jul 30, 2012 3.588 3.682 3.571 3.638 5,425,106 +0.03(+0.77%)
Jul 27, 2012 3.416 3.632 3.405 3.610 10,483,857 +0.27(+8.14%)
Jul 26, 2012 3.244 3.360 3.233 3.338 4,936,486 +0.33(+11.07%)
Jul 25, 2012 2.994 3.022 2.955 3.005 4,012,964 +0.04(+1.50%)
Jul 24, 2012 3.039 3.044 2.939 2.961 4,174,708 -0.18(-5.82%)
Jul 23, 2012 3.033 3.166 3.011 3.144 3,855,671 +0.03(+0.89%)
Jul 20, 2012 3.227 3.299 3.105 3.116 9,493,419 -0.29(-8.47%)
Jul 19, 2012 3.382 3.416 3.360 3.405 1,638,811 +0.03(+0.99%)
Jul 18, 2012 3.344 3.391 3.338 3.371 1,989,126 -0.03(-0.82%)
Jul 17, 2012 3.405 3.416 3.316 3.399 2,506,457 +0.06(+1.66%)
Jul 16, 2012 3.344 3.371 3.305 3.344 3,495,761 -0.11(-3.05%)
Jul 13, 2012 3.382 3.455 3.371 3.449 3,865,622 +0.01(+0.32%)
Jul 12, 2012 3.399 3.438 3.360 3.438 3,388,686 -0.06(-1.74%)
Jul 11, 2012 3.466 3.516 3.460 3.499 3,541,986 +0.08(+2.44%)
Jul 10, 2012 3.493 3.510 3.394 3.416 5,025,454 -0.02(-0.65%)
Jul 09, 2012 3.410 3.438 3.382 3.438 2,505,225 -0.03(-0.96%)
Jul 06, 2012 3.438 3.488 3.427 3.471 3,261,752 -0.19(-5.15%)
Jul 05, 2012 3.687 3.704 3.615 3.660 4,093,344 -0.22(-5.78%)
Jul 03, 2012 3.852 3.939 3.835 3.884 4,779,042 +0.02(+0.42%)
Jul 02, 2012 3.846 3.873 3.789 3.868 4,179,081 +0.02(+0.42%)
Jun 29, 2012 3.775 3.857 3.759 3.852 6,329,364 +0.33(+9.27%)
Jun 28, 2012 3.454 3.530 3.427 3.525 4,160,474 +0.09(+2.54%)
Jun 27, 2012 3.389 3.465 3.378 3.438 4,281,374 +0.03(+0.96%)
Jun 26, 2012 3.443 3.448 3.350 3.405 2,447,305 -0.02(-0.48%)
Jun 25, 2012 3.508 3.511 3.410 3.421 3,417,950 -0.28(-7.51%)
Jun 22, 2012 3.743 3.764 3.639 3.699 3,532,300 +0.16(+4.46%)
Jun 21, 2012 3.743 3.754 3.536 3.541 4,118,297 -0.14(-3.85%)
Jun 20, 2012 3.617 3.726 3.606 3.683 3,012,246 +0.13(+3.52%)
Jun 19, 2012 3.487 3.596 3.487 3.557 5,223,515 +0.12(+3.49%)
Jun 18, 2012 3.476 3.487 3.416 3.438 3,027,484 -0.19(-5.11%)
Jun 15, 2012 3.563 3.623 3.530 3.623 3,581,865 +0.02(+0.61%)
Jun 14, 2012 3.563 3.628 3.552 3.601 2,952,840 +0.04(+1.23%)
Jun 13, 2012 3.514 3.596 3.497 3.557 2,031,127 +0.03(+0.93%)
Jun 12, 2012 3.514 3.525 3.438 3.525 2,496,200 +0.08(+2.37%)
Jun 11, 2012 3.650 3.650 3.438 3.443 3,984,336 -0.08(-2.17%)
Jun 08, 2012 3.432 3.544 3.416 3.519 2,610,100 +0.06(+1.73%)
Jun 07, 2012 3.552 3.568 3.448 3.459 2,507,432 +0.00(+0.00%)
Jun 06, 2012 3.350 3.465 3.326 3.459 3,596,480 +0.16(+4.79%)
Jun 05, 2012 3.312 3.361 3.274 3.301 2,889,283 +0.02(+0.50%)
Jun 04, 2012 3.312 3.334 3.263 3.285 4,863,324 +0.17(+5.60%)
Jun 01, 2012 3.138 3.165 3.083 3.111 3,601,886 -0.01(-0.17%)
May 31, 2012 3.078 3.138 3.034 3.116 3,933,886 +0.05(+1.60%)
May 30, 2012 3.138 3.143 3.063 3.067 5,777,334 -0.10(-3.10%)
May 29, 2012 3.182 3.192 3.135 3.165 5,354,684 -0.17(-5.07%)
May 25, 2012 3.329 3.367 3.320 3.334 1,634,103 -0.03(-0.97%)
May 24, 2012 3.383 3.402 3.323 3.367 2,058,773 +0.02(+0.65%)
May 23, 2012 3.350 3.361 3.263 3.345 2,929,514 -0.08(-2.23%)
May 22, 2012 3.438 3.492 3.389 3.421 2,375,419 +0.01(+0.16%)
May 21, 2012 3.350 3.421 3.323 3.416 5,718,888 +0.01(+0.16%)
May 18, 2012 3.416 3.432 3.372 3.410 4,723,554 +0.16(+4.86%)
May 17, 2012 3.312 3.323 3.247 3.252 3,470,651 -0.10(-2.93%)
May 16, 2012 3.454 3.492 3.350 3.350 3,316,768 -0.03(-0.81%)
May 15, 2012 3.443 3.470 3.372 3.378 3,167,575 -0.12(-3.43%)
May 14, 2012 3.514 3.530 3.492 3.497 4,083,108 -0.15(-4.04%)
May 11, 2012 3.574 3.726 3.563 3.645 7,084,690 -0.07(-1.76%)
May 10, 2012 3.770 3.792 3.699 3.710 4,257,449 +0.18(+5.09%)
May 09, 2012 3.465 3.568 3.454 3.530 4,637,743 -0.21(-5.54%)
May 08, 2012 3.748 3.775 3.688 3.737 3,398,416 -0.03(-0.72%)
May 07, 2012 3.650 3.773 3.645 3.764 4,011,777 +0.19(+5.34%)
May 04, 2012 3.579 3.615 3.547 3.574 5,507,105 +0.09(+2.66%)
May 03, 2012 3.492 3.519 3.459 3.481 3,953,575 -0.06(-1.69%)
May 02, 2012 3.492 3.557 3.476 3.541 4,021,577 -0.18(-4.83%)
May 01, 2012 3.710 3.732 3.683 3.721 1,781,826 +0.04(+1.19%)
Apr 30, 2012 3.732 3.737 3.661 3.677 1,886,894 -0.07(-1.75%)
Apr 27, 2012 3.764 3.775 3.704 3.743 2,487,602 +0.02(+0.59%)
Apr 26, 2012 3.683 3.726 3.661 3.721 3,515,724 -0.05(-1.44%)
Apr 25, 2012 3.852 3.862 3.726 3.775 4,519,768 +0.10(+2.82%)
Apr 24, 2012 3.612 3.710 3.601 3.672 3,794,197 +0.08(+2.28%)
Apr 23, 2012 3.552 3.601 3.525 3.590 3,627,729 -0.06(-1.64%)
Apr 20, 2012 3.628 3.683 3.612 3.650 9,293,082 +0.13(+3.55%)
Apr 19, 2012 3.590 3.623 3.503 3.525 4,711,753 -0.18(-4.85%)
Apr 18, 2012 3.694 3.770 3.683 3.704 4,118,732 -0.13(-3.27%)
Apr 17, 2012 3.737 3.852 3.726 3.830 5,352,486 +0.11(+2.93%)
Apr 16, 2012 3.764 3.775 3.672 3.721 2,619,557 -0.01(-0.29%)
Apr 13, 2012 3.819 3.819 3.699 3.732 4,333,898 -0.16(-4.06%)
Apr 12, 2012 3.830 3.917 3.803 3.890 3,035,281 +0.00(+0.00%)
Apr 11, 2012 3.928 3.955 3.857 3.890 5,807,994 +0.19(+5.15%)
Apr 10, 2012 3.832 3.832 3.696 3.699 6,264,340 -0.13(-3.34%)
Apr 09, 2012 3.821 3.864 3.784 3.827 3,251,335 -0.05(-1.37%)
Apr 05, 2012 3.853 3.928 3.843 3.880 2,827,932 -0.06(-1.49%)
Apr 04, 2012 3.949 3.965 3.891 3.939 3,695,480 -0.08(-1.99%)
Apr 03, 2012 4.157 4.167 3.985 4.018 5,274,614 -0.22(-5.27%)
Apr 02, 2012 4.135 4.274 4.120 4.242 2,844,384 -0.01(-0.25%)
Mar 30, 2012 4.231 4.269 4.146 4.253 4,729,199 +0.07(+1.78%)
Mar 29, 2012 4.130 4.178 4.109 4.178 3,342,066 -0.01(-0.13%)
Mar 28, 2012 4.274 4.279 4.141 4.183 6,593,389 -0.11(-2.48%)
Mar 27, 2012 4.375 4.375 4.274 4.290 2,820,178 -0.08(-1.83%)
Mar 26, 2012 4.364 4.391 4.338 4.370 5,279,830 -0.04(-0.85%)
Mar 23, 2012 4.354 4.418 4.300 4.407 6,588,691 -0.02(-0.48%)
Mar 22, 2012 4.423 4.444 4.391 4.428 2,725,649 -0.11(-2.46%)
Mar 21, 2012 4.630 4.641 4.498 4.540 1,658,209 -0.17(-3.51%)
Mar 20, 2012 4.684 4.737 4.646 4.705 1,990,247 -0.02(-0.45%)
Mar 19, 2012 4.700 4.790 4.689 4.726 2,826,429 +0.06(+1.25%)
Mar 16, 2012 4.604 4.678 4.588 4.668 1,714,295 +0.09(+1.98%)
Mar 15, 2012 4.487 4.583 4.460 4.577 4,824,632 +0.07(+1.65%)
Mar 14, 2012 4.545 4.556 4.476 4.503 2,257,352 -0.07(-1.63%)
Mar 13, 2012 4.439 4.588 4.418 4.577 2,371,553 +0.17(+3.86%)
Mar 12, 2012 4.455 4.455 4.375 4.407 4,034,349 -0.10(-2.13%)
Mar 09, 2012 4.535 4.551 4.487 4.503 1,836,620 -0.09(-1.97%)
Mar 08, 2012 4.535 4.636 4.497 4.593 2,613,958 +0.15(+3.48%)
Mar 07, 2012 4.386 4.439 4.343 4.439 6,140,386 +0.03(+0.72%)
Mar 06, 2012 4.476 4.497 4.386 4.407 11,790,971 -0.30(-6.44%)
Mar 05, 2012 4.726 4.726 4.673 4.710 5,357,038 -0.09(-1.88%)
Mar 02, 2012 4.801 4.811 4.753 4.801 7,130,908 -0.05(-0.99%)
Mar 01, 2012 4.838 4.875 4.811 4.849 1,338,961 +0.06(+1.33%)
Feb 29, 2012 4.886 4.923 4.764 4.785 1,734,610 -0.06(-1.21%)
Feb 28, 2012 4.790 4.857 4.764 4.843 1,234,088 +0.01(+0.22%)
Feb 27, 2012 4.753 4.838 4.726 4.833 1,108,227 -0.02(-0.44%)
Feb 24, 2012 4.822 4.881 4.801 4.854 1,317,925 +0.02(+0.44%)
Feb 23, 2012 4.785 4.838 4.742 4.833 1,084,959 -0.02(-0.44%)
Feb 22, 2012 4.918 4.918 4.833 4.854 1,048,179 -0.11(-2.15%)
Feb 21, 2012 4.955 5.003 4.934 4.960 1,907,985 +0.10(+2.08%)
Feb 17, 2012 4.865 4.881 4.801 4.859 2,234,421 +0.05(+1.00%)
Feb 16, 2012 4.678 4.827 4.663 4.811 3,956,358 -0.10(-1.95%)
Feb 15, 2012 4.976 4.976 4.886 4.907 1,565,411 -0.08(-1.60%)
Feb 14, 2012 5.003 5.014 4.915 4.987 976,658 -0.07(-1.37%)
Feb 13, 2012 5.051 5.063 5.008 5.056 2,262,575 +0.03(+0.53%)
Feb 10, 2012 5.014 5.046 4.976 5.030 917,365 -0.14(-2.78%)
Feb 09, 2012 5.163 5.189 5.127 5.173 2,805,078 +0.01(+0.10%)
Feb 08, 2012 5.147 5.179 5.088 5.168 5,228,649 +0.06(+1.25%)
Feb 07, 2012 4.998 5.141 4.971 5.104 7,765,048 +0.07(+1.37%)
Feb 06, 2012 4.987 5.056 4.971 5.035 883,521 +0.01(+0.21%)
Feb 03, 2012 4.886 5.056 4.875 5.024 11,919,037 +0.13(+2.61%)
Feb 02, 2012 4.865 4.923 4.854 4.897 1,322,923 +0.13(+2.79%)
Feb 01, 2012 4.806 4.854 4.758 4.764 1,126,661 +0.10(+2.17%)
Jan 31, 2012 4.721 4.732 4.625 4.662 858,594 -0.03(-0.68%)
Jan 30, 2012 4.668 4.721 4.646 4.694 1,143,478 -0.15(-3.08%)
Jan 27, 2012 4.779 4.859 4.769 4.843 830,832 +0.03(+0.66%)
Jan 26, 2012 4.870 4.881 4.790 4.811 1,130,599 +0.04(+0.89%)
Jan 25, 2012 4.673 4.795 4.652 4.769 647,538 +0.06(+1.24%)
Jan 24, 2012 4.646 4.726 4.617 4.710 568,056 -0.01(-0.23%)
Jan 23, 2012 4.769 4.801 4.678 4.721 1,729,341 +0.02(+0.45%)
Jan 20, 2012 4.614 4.710 4.614 4.700 1,191,511 +0.05(+1.03%)
Jan 19, 2012 4.614 4.657 4.535 4.652 1,915,769 +0.22(+4.92%)
Jan 18, 2012 4.402 4.439 4.359 4.434 1,136,551 +0.04(+0.97%)
Jan 17, 2012 4.359 4.428 4.338 4.391 1,070,857 +0.06(+1.48%)
Jan 13, 2012 4.338 4.348 4.242 4.327 2,131,853 -0.04(-0.85%)
Jan 12, 2012 4.396 4.407 4.295 4.364 4,144,751 +0.10(+2.24%)
Jan 11, 2012 4.253 4.274 4.205 4.269 718,288 +0.02(+0.38%)
Jan 10, 2012 4.221 4.263 4.194 4.253 1,512,115 +0.20(+4.99%)
Jan 09, 2012 4.167 4.183 3.992 4.050 2,176,285 -0.10(-2.31%)
Jan 06, 2012 4.237 4.258 4.098 4.146 1,904,536 -0.13(-2.99%)
Jan 05, 2012 4.269 4.306 4.194 4.274 3,389,398 -0.21(-4.62%)
Jan 04, 2012 4.481 4.523 4.434 4.481 2,669,734 -0.01(-0.23%)
Dec 30, 2011 4.434 4.539 4.423 4.491 1,962,040 +0.07(+1.54%)
Dec 29, 2011 4.271 4.439 4.269 4.423 1,143,045 +0.09(+2.18%)
Dec 28, 2011 4.465 4.470 4.303 4.329 945,624 -0.15(-3.28%)
Dec 27, 2011 4.476 4.518 4.476 4.476 1,144,497 -0.04(-0.81%)
Dec 23, 2011 4.502 4.512 4.470 4.512 651,088 +0.09(+2.14%)
Dec 21, 2011 4.408 4.425 4.334 4.418 2,596,328 -0.02(-0.47%)
Dec 20, 2011 4.355 4.439 4.345 4.439 3,840,470 +0.28(+6.81%)
Dec 19, 2011 4.240 4.271 4.156 4.156 2,004,793 +0.02(+0.51%)
Dec 16, 2011 4.172 4.198 4.119 4.135 1,625,843 -0.01(-0.13%)
Dec 15, 2011 4.235 4.235 4.130 4.140 4,163,329 +0.07(+1.67%)
Dec 14, 2011 4.114 4.151 4.062 4.072 2,935,513 -0.03(-0.77%)
Dec 13, 2011 4.229 4.271 4.062 4.104 3,179,287 -0.24(-5.43%)
Dec 12, 2011 4.360 4.371 4.293 4.339 1,171,447 -0.23(-4.94%)
Dec 09, 2011 4.460 4.622 4.460 4.565 3,494,453 +0.16(+3.57%)
Dec 08, 2011 4.512 4.528 4.360 4.408 2,521,337 -0.24(-5.08%)
Dec 07, 2011 4.528 4.670 4.491 4.643 1,922,859 -0.05(-1.01%)
Dec 06, 2011 4.654 4.743 4.638 4.691 1,927,217 +0.11(+2.40%)
Dec 05, 2011 4.685 4.691 4.565 4.580 2,583,933 +0.11(+2.46%)
Dec 02, 2011 4.601 4.617 4.460 4.470 2,708,562 +0.10(+2.28%)
Dec 01, 2011 4.376 4.423 4.345 4.371 1,837,869 -0.05(-1.07%)
Nov 30, 2011 4.366 4.423 4.324 4.418 4,570,038 +0.30(+7.39%)
Nov 29, 2011 4.140 4.166 4.083 4.114 1,599,660 +0.00(+0.00%)
Nov 28, 2011 4.135 4.151 4.067 4.114 2,343,152 +0.24(+6.22%)
Nov 25, 2011 3.826 3.894 3.810 3.873 2,000,984 +0.04(+0.96%)
Nov 23, 2011 3.941 3.957 3.810 3.836 2,784,496 -0.19(-4.69%)
Nov 22, 2011 4.004 4.030 3.946 4.025 2,434,967 -0.10(-2.54%)
Nov 21, 2011 4.093 4.130 4.051 4.130 1,491,173 -0.09(-2.11%)
Nov 18, 2011 4.214 4.240 4.148 4.219 1,347,038 +0.09(+2.16%)
Nov 17, 2011 4.161 4.203 4.077 4.130 7,814,195 -0.01(-0.25%)
Nov 16, 2011 4.166 4.240 4.130 4.140 2,238,878 -0.03(-0.63%)
Nov 15, 2011 4.135 4.208 4.104 4.166 2,050,713 -0.09(-2.09%)
Nov 14, 2011 4.297 4.308 4.224 4.256 1,389,731 -0.18(-4.02%)
Nov 11, 2011 4.392 4.481 4.381 4.434 1,388,728 +0.19(+4.44%)
Nov 10, 2011 4.271 4.287 4.182 4.245 1,322,816 +0.12(+2.92%)
Nov 09, 2011 4.224 4.282 4.114 4.125 3,859,816 -0.37(-8.28%)
Nov 08, 2011 4.470 4.523 4.402 4.497 1,240,510 +0.03(+0.70%)
Nov 07, 2011 4.476 4.481 4.350 4.465 1,342,466 -0.03(-0.70%)
Nov 04, 2011 4.476 4.497 4.360 4.497 3,539,082 -0.09(-1.94%)
Nov 03, 2011 4.560 4.623 4.418 4.586 2,003,396 +0.10(+2.22%)
Nov 02, 2011 4.523 4.523 4.392 4.486 2,260,844 -0.05(-1.04%)
Nov 01, 2011 4.387 4.596 4.329 4.533 6,215,247 -0.20(-4.31%)
Oct 31, 2011 4.995 5.005 4.735 4.738 4,698,915 -0.40(-7.76%)
Oct 28, 2011 5.105 5.162 5.057 5.136 9,117,445 -0.07(-1.41%)
Oct 27, 2011 5.057 5.209 5.021 5.209 5,859,980 +0.59(+12.83%)
Oct 26, 2011 4.617 4.633 4.470 4.617 1,950,227 +0.09(+2.09%)
Oct 25, 2011 4.601 4.628 4.497 4.523 4,025,732 -0.16(-3.47%)
Oct 24, 2011 4.565 4.691 4.560 4.685 2,054,020 +0.06(+1.36%)
Oct 21, 2011 4.565 4.622 4.539 4.622 2,331,732 +0.15(+3.28%)
Oct 20, 2011 4.591 4.601 4.350 4.476 9,278,683 -0.10(-2.29%)
Oct 19, 2011 4.664 4.685 4.554 4.580 2,052,030 -0.17(-3.53%)
Oct 18, 2011 4.512 4.748 4.444 4.748 1,973,107 +0.17(+3.66%)
Oct 17, 2011 4.722 4.727 4.528 4.580 2,436,349 -0.16(-3.43%)
Oct 14, 2011 4.743 4.774 4.664 4.743 1,148,544 +0.02(+0.33%)
Oct 13, 2011 4.654 4.752 4.591 4.727 3,068,940 -0.14(-2.80%)
Oct 12, 2011 4.869 4.890 4.806 4.863 3,075,342 +0.20(+4.27%)
Oct 11, 2011 4.570 4.664 4.549 4.664 1,618,293 -0.04(-0.89%)
Oct 10, 2011 4.575 4.717 4.560 4.706 2,470,057 +0.19(+4.30%)
Oct 07, 2011 4.612 4.622 4.455 4.512 2,407,468 -0.01(-0.23%)
Oct 06, 2011 4.481 4.523 4.439 4.523 1,868,652 +0.14(+3.23%)
Oct 05, 2011 4.224 4.381 4.187 4.381 2,867,422 +0.06(+1.46%)
Oct 04, 2011 4.030 4.318 3.999 4.318 56,118,676 +0.32(+7.99%)
Oct 03, 2011 4.161 4.187 3.994 3.999 6,835,067 -0.26(-6.15%)
Sep 30, 2011 4.308 4.366 4.250 4.261 2,222,942 -0.20(-4.58%)
Sep 29, 2011 4.376 4.481 4.355 4.465 3,837,121 +0.25(+5.97%)
Sep 28, 2011 4.366 4.428 4.193 4.214 2,706,824 -0.18(-4.17%)
Sep 27, 2011 4.334 4.470 4.282 4.397 4,585,408 +0.15(+3.43%)
Sep 26, 2011 4.045 4.251 3.942 4.251 3,097,177 +0.25(+6.18%)
Sep 23, 2011 3.788 4.004 3.767 4.004 2,798,489 +0.09(+2.24%)
Sep 22, 2011 3.782 3.916 3.690 3.916 2,924,140 +0.02(+0.40%)
Sep 21, 2011 4.086 4.102 3.880 3.901 3,514,853 -0.23(-5.49%)
Sep 20, 2011 4.112 4.153 4.035 4.128 1,475,783 +0.02(+0.38%)
Sep 19, 2011 4.081 4.138 4.030 4.112 2,440,254 -0.12(-2.92%)
Sep 16, 2011 4.257 4.262 4.097 4.236 3,091,994 +0.04(+0.98%)
Sep 15, 2011 4.169 4.220 4.092 4.195 5,976,114 +0.24(+6.13%)
Sep 14, 2011 3.916 4.002 3.793 3.952 10,880,300 +0.09(+2.40%)
Sep 13, 2011 3.757 3.896 3.715 3.860 9,725,148 -0.04(-0.93%)
Sep 12, 2011 3.685 3.896 3.618 3.896 5,164,571 -0.03(-0.79%)
Sep 09, 2011 3.911 4.138 3.818 3.927 5,341,913 -0.23(-5.58%)
Sep 08, 2011 4.128 4.205 4.092 4.159 1,587,963 -0.10(-2.30%)
Sep 07, 2011 4.050 4.287 4.025 4.257 5,667,686 +0.04(+0.85%)
Sep 06, 2011 4.025 4.220 3.973 4.220 2,810,334 -0.13(-2.96%)
Sep 02, 2011 4.432 4.468 4.334 4.349 2,356,591 -0.23(-5.06%)
Sep 01, 2011 4.586 4.715 4.576 4.581 1,985,824 -0.10(-2.20%)
Aug 31, 2011 4.612 4.695 4.571 4.684 2,250,413 +0.14(+3.18%)
Aug 30, 2011 4.535 4.576 4.473 4.540 1,495,505 -0.04(-0.90%)
Aug 29, 2011 4.504 4.591 4.494 4.581 2,067,116 +0.20(+4.47%)
Aug 26, 2011 4.334 4.432 4.267 4.385 3,422,442 -0.02(-0.47%)
Aug 25, 2011 4.550 4.571 4.370 4.406 2,289,649 -0.12(-2.62%)
Aug 24, 2011 4.452 4.530 4.432 4.524 1,747,863 -0.01(-0.11%)
Aug 23, 2011 4.432 4.530 4.360 4.530 2,059,220 +0.14(+3.17%)
Aug 22, 2011 4.514 4.514 4.380 4.390 2,666,960 -0.07(-1.62%)
Aug 19, 2011 4.406 4.483 4.385 4.463 2,615,040 -0.07(-1.48%)
Aug 18, 2011 4.519 4.566 4.370 4.530 5,195,948 -0.28(-5.79%)
Aug 17, 2011 4.782 4.901 4.772 4.808 2,317,143 +0.09(+1.97%)
Aug 16, 2011 4.731 4.901 4.695 4.715 4,289,283 -0.14(-2.97%)
Aug 15, 2011 4.762 4.880 4.756 4.859 2,886,091 +0.13(+2.84%)
Aug 12, 2011 4.607 4.831 4.537 4.725 6,448,151 +0.17(+3.73%)
Aug 11, 2011 4.143 4.586 4.133 4.555 9,180,213 +0.30(+7.15%)
Aug 10, 2011 4.468 4.468 4.210 4.251 12,296,571 -0.49(-10.42%)
Aug 09, 2011 4.762 4.751 4.365 4.746 13,826,768 +0.30(+6.72%)
Aug 08, 2011 4.762 4.839 4.421 4.447 18,217,490 -0.45(-9.25%)
Aug 05, 2011 4.823 5.024 4.617 4.901 21,954,156 +0.31(+6.73%)
Aug 04, 2011 4.859 4.875 4.586 4.591 8,086,699 -0.43(-8.62%)
Aug 03, 2011 5.060 5.066 4.885 5.024 7,484,666 +0.12(+2.52%)
Aug 02, 2011 5.086 5.133 4.896 4.901 6,555,013 -0.24(-4.61%)
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.