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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.717 2.781 2.691 2.743 3,605,118 -0.16(-5.60%)
Apr 29, 2020 2.846 2.914 2.829 2.906 4,121,817 +0.23(+8.65%)
Apr 28, 2020 2.657 2.691 2.614 2.674 5,282,358 +0.21(+8.33%)
Apr 27, 2020 2.409 2.494 2.400 2.469 5,111,978 +0.10(+4.35%)
Apr 24, 2020 2.409 2.409 2.340 2.366 3,875,578 -0.06(-2.47%)
Apr 23, 2020 2.434 2.520 2.391 2.426 3,954,131 +0.06(+2.54%)
Apr 22, 2020 2.366 2.374 2.331 2.366 2,378,121 +0.08(+3.37%)
Apr 21, 2020 2.323 2.357 2.263 2.289 6,844,995 -0.14(-5.65%)
Apr 20, 2020 2.383 2.469 2.357 2.426 3,247,736 -0.05(-2.08%)
Apr 17, 2020 2.477 2.486 2.430 2.477 3,342,407 +0.08(+3.21%)
Apr 16, 2020 2.477 2.477 2.391 2.400 5,586,731 -0.11(-4.44%)
Apr 15, 2020 2.580 2.580 2.494 2.511 3,024,681 -0.21(-7.57%)
Apr 14, 2020 2.794 2.810 2.700 2.717 4,268,200 -0.03(-0.94%)
Apr 13, 2020 2.803 2.803 2.683 2.743 2,743,198 -0.03(-0.93%)
Apr 09, 2020 2.786 2.829 2.721 2.769 3,014,455 +0.03(+1.25%)
Apr 08, 2020 2.700 2.751 2.666 2.734 3,340,813 +0.09(+3.24%)
Apr 07, 2020 2.777 2.781 2.614 2.649 6,238,257 +0.11(+4.20%)
Apr 06, 2020 2.582 2.582 2.526 2.542 5,734,710 +0.17(+7.17%)
Apr 03, 2020 2.364 2.384 2.323 2.372 4,236,676 +0.06(+2.81%)
Apr 02, 2020 2.283 2.364 2.267 2.307 7,626,602 -0.04(-1.72%)
Apr 01, 2020 2.404 2.412 2.348 2.348 5,300,262 -0.13(-5.23%)
Mar 31, 2020 2.526 2.603 2.461 2.477 6,606,590 -0.16(-6.13%)
Mar 30, 2020 2.607 2.667 2.558 2.639 4,522,024 -0.07(-2.69%)
Mar 27, 2020 2.777 2.781 2.680 2.712 5,881,590 -0.22(-7.46%)
Mar 26, 2020 2.850 2.930 2.829 2.930 5,314,083 +0.12(+4.32%)
Mar 25, 2020 2.760 2.930 2.647 2.809 10,113,235 +0.18(+6.77%)
Mar 24, 2020 2.542 2.684 2.477 2.631 7,075,197 +0.23(+9.43%)
Mar 23, 2020 2.445 2.497 2.364 2.404 6,757,806 -0.02(-0.67%)
Mar 20, 2020 2.493 2.501 2.348 2.420 13,162,023 -0.01(-0.33%)
Mar 19, 2020 2.396 2.469 2.364 2.429 6,792,640 +0.03(+1.35%)
Mar 18, 2020 2.372 2.453 2.267 2.396 7,397,988 -0.13(-5.13%)
Mar 17, 2020 2.404 2.546 2.352 2.526 7,592,497 +0.19(+7.96%)
Mar 16, 2020 2.315 2.437 2.307 2.340 11,814,528 -0.62(-20.82%)
Mar 13, 2020 2.971 2.995 2.651 2.955 9,655,897 +0.23(+8.63%)
Mar 12, 2020 2.874 2.874 2.647 2.720 17,853,676 -0.42(-13.40%)
Mar 11, 2020 3.254 3.270 3.109 3.141 14,718,280 -0.17(-5.13%)
Mar 10, 2020 3.295 3.327 3.137 3.311 10,901,532 +0.17(+5.41%)
Mar 09, 2020 3.222 3.311 3.117 3.141 8,149,774 -0.52(-14.16%)
Mar 06, 2020 3.651 3.724 3.610 3.659 11,819,015 +0.00(+0.00%)
Mar 05, 2020 3.708 3.732 3.643 3.659 12,242,770 -0.29(-7.38%)
Mar 04, 2020 3.853 3.950 3.805 3.950 11,154,047 +0.15(+3.83%)
Mar 03, 2020 3.934 3.983 3.764 3.805 15,864,493 -0.14(-3.49%)
Mar 02, 2020 3.813 3.950 3.756 3.942 12,453,488 +0.09(+2.31%)
Feb 28, 2020 3.805 3.894 3.748 3.853 17,611,046 -0.11(-2.66%)
Feb 27, 2020 4.015 4.080 3.950 3.959 11,225,780 -0.13(-3.17%)
Feb 26, 2020 4.145 4.177 4.080 4.088 9,277,474 -0.02(-0.39%)
Feb 25, 2020 4.218 4.226 4.080 4.104 16,153,890 -0.17(-3.98%)
Feb 24, 2020 4.274 4.323 4.258 4.274 6,494,715 -0.19(-4.35%)
Feb 21, 2020 4.420 4.469 4.404 4.469 5,033,192 -0.02(-0.36%)
Feb 20, 2020 4.501 4.501 4.424 4.485 15,613,098 +0.02(+0.54%)
Feb 19, 2020 4.501 4.517 4.460 4.460 10,651,277 -0.03(-0.72%)
Feb 18, 2020 4.509 4.531 4.469 4.493 14,286,526 -0.07(-1.60%)
Feb 14, 2020 4.590 4.606 4.558 4.566 13,150,905 -0.06(-1.23%)
Feb 13, 2020 4.622 4.639 4.606 4.622 20,919,022 -0.07(-1.55%)
Feb 12, 2020 4.671 4.695 4.667 4.695 6,118,711 +0.08(+1.75%)
Feb 11, 2020 4.566 4.614 4.566 4.614 4,885,460 +0.01(+0.18%)
Feb 10, 2020 4.606 4.626 4.574 4.606 4,496,376 +0.03(+0.71%)
Feb 07, 2020 4.550 4.606 4.529 4.574 9,239,357 +0.07(+1.62%)
Feb 06, 2020 4.525 4.533 4.493 4.501 9,680,562 +0.16(+3.73%)
Feb 05, 2020 4.315 4.354 4.295 4.339 4,745,641 +0.12(+2.88%)
Feb 04, 2020 4.250 4.250 4.210 4.218 2,397,218 +0.10(+2.36%)
Feb 03, 2020 4.129 4.169 4.120 4.120 3,331,678 -0.02(-0.59%)
Jan 31, 2020 4.177 4.185 4.116 4.145 5,465,791 -0.06(-1.35%)
Jan 30, 2020 4.112 4.226 4.112 4.201 9,488,502 +0.10(+2.37%)
Jan 29, 2020 4.112 4.137 4.096 4.104 5,868,745 +0.04(+1.00%)
Jan 28, 2020 4.048 4.094 4.040 4.064 5,897,974 +0.06(+1.41%)
Jan 27, 2020 3.999 4.040 3.983 4.007 6,065,316 -0.06(-1.59%)
Jan 24, 2020 4.161 4.169 4.064 4.072 9,750,891 -0.11(-2.52%)
Jan 23, 2020 4.169 4.197 4.129 4.177 4,502,896 -0.02(-0.39%)
Jan 22, 2020 4.185 4.210 4.169 4.193 3,484,405 -0.02(-0.58%)
Jan 21, 2020 4.266 4.266 4.218 4.218 4,552,255 -0.10(-2.25%)
Jan 17, 2020 4.323 4.331 4.295 4.315 2,991,009 +0.01(+0.19%)
Jan 16, 2020 4.299 4.315 4.282 4.307 2,523,169 +0.04(+0.95%)
Jan 15, 2020 4.307 4.313 4.266 4.266 3,880,840 -0.07(-1.68%)
Jan 14, 2020 4.339 4.371 4.339 4.339 16,721,643 -0.10(-2.19%)
Jan 13, 2020 4.412 4.436 4.388 4.436 6,550,235 -0.01(-0.18%)
Jan 10, 2020 4.493 4.501 4.444 4.444 7,843,478 -0.10(-2.14%)
Jan 09, 2020 4.558 4.566 4.525 4.541 2,998,039 +0.01(+0.18%)
Jan 08, 2020 4.485 4.550 4.485 4.533 2,447,889 +0.05(+1.08%)
Jan 07, 2020 4.501 4.509 4.469 4.485 3,827,242 -0.06(-1.42%)
Jan 06, 2020 4.485 4.558 4.485 4.550 4,935,378 +0.03(+0.72%)
Jan 03, 2020 4.517 4.558 4.509 4.517 3,823,101 -0.11(-2.45%)
Jan 02, 2020 4.582 4.630 4.558 4.630 3,176,237 +0.11(+2.51%)
Dec 31, 2019 4.493 4.517 4.485 4.517 2,670,945 +0.02(+0.36%)
Dec 30, 2019 4.525 4.541 4.485 4.501 3,766,079 -0.02(-0.54%)
Dec 27, 2019 4.517 4.533 4.512 4.525 2,638,334 +0.00(+0.00%)
Dec 26, 2019 4.517 4.533 4.505 4.525 2,390,470 +0.04(+0.90%)
Dec 24, 2019 4.525 4.525 4.485 4.485 1,404,278 -0.03(-0.72%)
Dec 23, 2019 4.525 4.541 4.509 4.517 3,532,712 -0.02(-0.36%)
Dec 20, 2019 4.590 4.598 4.533 4.533 4,727,210 -0.03(-0.71%)
Dec 19, 2019 4.566 4.610 4.558 4.566 6,608,720 +0.04(+0.89%)
Dec 18, 2019 4.541 4.558 4.525 4.525 6,288,361 +0.01(+0.18%)
Dec 17, 2019 4.525 4.533 4.509 4.517 4,874,198 +0.01(+0.18%)
Dec 16, 2019 4.501 4.541 4.493 4.509 6,279,903 +0.09(+2.01%)
Dec 13, 2019 4.469 4.525 4.404 4.420 14,337,525 +0.01(+0.18%)
Dec 12, 2019 4.307 4.420 4.307 4.412 20,787,710 +0.17(+4.01%)
Dec 11, 2019 4.258 4.282 4.234 4.242 11,360,711 +0.02(+0.38%)
Dec 10, 2019 4.226 4.258 4.210 4.226 17,062,394 +0.00(+0.00%)
Dec 09, 2019 4.258 4.282 4.226 4.226 7,918,501 -0.02(-0.57%)
Dec 06, 2019 4.282 4.282 4.234 4.250 9,916,173 +0.02(+0.38%)
Dec 05, 2019 4.250 4.258 4.210 4.234 11,858,729 +0.02(+0.58%)
Dec 04, 2019 4.193 4.234 4.181 4.210 10,063,617 +0.04(+0.97%)
Dec 03, 2019 4.169 4.169 4.129 4.169 9,289,032 -0.01(-0.19%)
Dec 02, 2019 4.218 4.241 4.169 4.177 6,552,404 -0.06(-1.34%)
Nov 29, 2019 4.258 4.266 4.222 4.234 9,580,668 -0.02(-0.38%)
Nov 27, 2019 4.299 4.299 4.234 4.250 30,058,576 +0.02(+0.57%)
Nov 26, 2019 4.258 4.266 4.226 4.226 9,513,471 -0.08(-1.88%)
Nov 25, 2019 4.307 4.315 4.274 4.307 5,436,481 +0.03(+0.76%)
Nov 22, 2019 4.274 4.323 4.274 4.274 4,901,510 +0.02(+0.57%)
Nov 21, 2019 4.274 4.282 4.242 4.250 4,137,344 +0.01(+0.19%)
Nov 20, 2019 4.226 4.258 4.201 4.242 5,480,860 -0.03(-0.76%)
Nov 19, 2019 4.299 4.307 4.250 4.274 3,279,361 +0.02(+0.57%)
Nov 18, 2019 4.218 4.258 4.210 4.250 2,860,697 -0.03(-0.76%)
Nov 15, 2019 4.258 4.282 4.242 4.282 3,182,973 +0.04(+0.95%)
Nov 14, 2019 4.226 4.250 4.210 4.242 3,098,413 +0.01(+0.19%)
Nov 13, 2019 4.210 4.250 4.201 4.234 3,378,647 -0.15(-3.33%)
Nov 12, 2019 4.404 4.404 4.363 4.380 2,515,562 -0.05(-1.10%)
Nov 11, 2019 4.388 4.444 4.388 4.428 2,410,446 +0.01(+0.18%)
Nov 08, 2019 4.412 4.436 4.404 4.420 3,442,261 -0.01(-0.18%)
Nov 07, 2019 4.444 4.469 4.428 4.428 4,483,983 +0.07(+1.67%)
Nov 06, 2019 4.404 4.420 4.355 4.355 5,434,404 -0.11(-2.36%)
Nov 05, 2019 4.436 4.460 4.420 4.460 4,416,175 +0.06(+1.47%)
Nov 04, 2019 4.388 4.396 4.380 4.396 2,789,286 +0.11(+2.65%)
Nov 01, 2019 4.234 4.290 4.210 4.282 4,784,281 +0.05(+1.15%)
Oct 31, 2019 4.218 4.262 4.193 4.234 4,790,794 -0.02(-0.38%)
Oct 30, 2019 4.258 4.266 4.210 4.250 5,141,078 -0.11(-2.42%)
Oct 29, 2019 4.355 4.363 4.323 4.355 6,464,392 -0.02(-0.55%)
Oct 28, 2019 4.388 4.404 4.371 4.380 4,364,895 -0.01(-0.18%)
Oct 25, 2019 4.363 4.396 4.355 4.388 5,257,644 -0.01(-0.18%)
Oct 24, 2019 4.436 4.448 4.371 4.396 3,394,516 -0.04(-0.91%)
Oct 23, 2019 4.420 4.444 4.412 4.436 2,847,061 +0.06(+1.29%)
Oct 22, 2019 4.380 4.436 4.355 4.380 6,732,353 -0.05(-1.10%)
Oct 21, 2019 4.436 4.444 4.404 4.428 3,505,993 +0.07(+1.67%)
Oct 18, 2019 4.299 4.355 4.299 4.355 4,010,124 +0.06(+1.51%)
Oct 17, 2019 4.299 4.327 4.242 4.290 5,572,504 -0.01(-0.19%)
Oct 16, 2019 4.299 4.331 4.290 4.299 4,998,643 +0.05(+1.14%)
Oct 15, 2019 4.137 4.274 4.120 4.250 5,867,746 +0.11(+2.54%)
Oct 14, 2019 4.104 4.153 4.088 4.145 3,671,599 -0.05(-1.16%)
Oct 11, 2019 4.169 4.226 4.169 4.193 7,245,721 +0.15(+3.81%)
Oct 10, 2019 4.008 4.055 3.992 4.039 4,179,902 +0.10(+2.41%)
Oct 09, 2019 3.936 3.968 3.913 3.944 3,580,376 +0.02(+0.61%)
Oct 08, 2019 3.929 3.944 3.905 3.921 4,215,694 -0.07(-1.79%)
Oct 07, 2019 3.960 4.024 3.960 3.992 4,578,685 +0.01(+0.20%)
Oct 04, 2019 3.921 3.984 3.905 3.984 3,685,281 +0.03(+0.80%)
Oct 03, 2019 3.921 3.960 3.885 3.952 5,306,903 +0.01(+0.20%)
Oct 02, 2019 3.976 4.000 3.921 3.944 4,144,222 -0.12(-2.92%)
Oct 01, 2019 4.127 4.134 4.047 4.063 3,614,680 -0.06(-1.35%)
Sep 30, 2019 4.111 4.142 4.095 4.119 2,658,868 +0.02(+0.39%)
Sep 27, 2019 4.087 4.119 4.079 4.103 3,037,083 +0.04(+0.97%)
Sep 26, 2019 4.063 4.079 4.047 4.063 6,987,791 +0.01(+0.20%)
Sep 25, 2019 4.000 4.071 3.996 4.055 3,110,029 +0.02(+0.39%)
Sep 24, 2019 4.079 4.083 4.016 4.039 3,754,949 -0.04(-0.97%)
Sep 23, 2019 4.095 4.103 4.055 4.079 3,999,736 -0.15(-3.56%)
Sep 20, 2019 4.190 4.245 4.174 4.230 8,949,643 +0.08(+1.91%)
Sep 19, 2019 4.142 4.174 4.130 4.150 2,657,517 +0.03(+0.77%)
Sep 18, 2019 4.119 4.142 4.095 4.119 2,479,235 +0.00(+0.00%)
Sep 17, 2019 4.079 4.127 4.063 4.119 3,120,840 -0.05(-1.14%)
Sep 16, 2019 4.166 4.190 4.162 4.166 2,348,546 -0.07(-1.68%)
Sep 13, 2019 4.206 4.257 4.194 4.237 7,133,201 +0.08(+1.90%)
Sep 12, 2019 4.071 4.170 4.055 4.158 6,752,332 +0.07(+1.74%)
Sep 11, 2019 4.095 4.111 4.055 4.087 3,618,972 -0.06(-1.53%)
Sep 10, 2019 4.095 4.150 4.079 4.150 6,353,435 +0.13(+3.15%)
Sep 09, 2019 4.008 4.024 3.992 4.024 4,185,539 +0.10(+2.63%)
Sep 06, 2019 3.936 3.944 3.913 3.921 2,776,870 +0.00(+0.00%)
Sep 05, 2019 3.905 3.944 3.897 3.921 5,165,486 +0.14(+3.77%)
Sep 04, 2019 3.794 3.810 3.762 3.778 6,075,369 +0.06(+1.49%)
Sep 03, 2019 3.715 3.738 3.699 3.723 3,252,386 -0.04(-1.05%)
Aug 30, 2019 3.794 3.794 3.738 3.762 2,350,883 -0.01(-0.21%)
Aug 29, 2019 3.762 3.794 3.762 3.770 2,502,477 +0.04(+1.06%)
Aug 28, 2019 3.723 3.762 3.715 3.731 4,384,915 +0.00(+0.00%)
Aug 27, 2019 3.770 3.786 3.731 3.731 3,358,528 -0.04(-1.05%)
Aug 26, 2019 3.770 3.786 3.746 3.770 3,871,686 +0.06(+1.71%)
Aug 23, 2019 3.762 3.802 3.699 3.707 4,293,707 -0.09(-2.30%)
Aug 22, 2019 3.818 3.833 3.770 3.794 3,356,196 +0.09(+2.35%)
Aug 21, 2019 3.715 3.731 3.707 3.707 3,571,611 +0.05(+1.30%)
Aug 20, 2019 3.699 3.723 3.659 3.659 5,421,730 -0.07(-1.91%)
Aug 19, 2019 3.802 3.810 3.723 3.731 3,717,904 -0.09(-2.28%)
Aug 16, 2019 3.754 3.833 3.754 3.818 5,236,965 +0.10(+2.77%)
Aug 15, 2019 3.746 3.782 3.683 3.715 5,179,182 -0.02(-0.42%)
Aug 14, 2019 3.762 3.778 3.715 3.731 13,360,181 -0.11(-2.89%)
Aug 13, 2019 3.794 3.881 3.794 3.841 26,717,538 +0.07(+1.89%)
Aug 12, 2019 3.810 3.826 3.762 3.770 3,619,245 -0.15(-3.84%)
Aug 09, 2019 3.921 3.952 3.889 3.921 3,697,275 -0.02(-0.60%)
Aug 08, 2019 3.944 3.992 3.924 3.944 3,382,836 +0.03(+0.81%)
Aug 07, 2019 3.865 3.921 3.857 3.913 5,942,254 +0.00(+0.00%)
Aug 06, 2019 3.921 3.944 3.873 3.913 6,961,081 +0.00(+0.00%)
Aug 05, 2019 3.913 3.936 3.873 3.913 5,314,645 -0.06(-1.59%)
Aug 02, 2019 3.976 3.992 3.929 3.976 7,027,272 +0.03(+0.80%)
Aug 01, 2019 4.024 4.047 3.929 3.944 6,349,426 -0.10(-2.54%)
Jul 31, 2019 4.024 4.063 4.016 4.047 5,097,917 -0.06(-1.35%)
Jul 30, 2019 4.087 4.119 4.063 4.103 4,025,121 -0.10(-2.45%)
Jul 29, 2019 4.222 4.230 4.206 4.206 2,060,274 -0.05(-1.12%)
Jul 26, 2019 4.261 4.269 4.222 4.253 3,052,991 -0.02(-0.37%)
Jul 25, 2019 4.356 4.364 4.269 4.269 3,320,366 -0.02(-0.37%)
Jul 24, 2019 4.285 4.317 4.285 4.285 2,514,532 +0.00(+0.00%)
Jul 23, 2019 4.277 4.313 4.277 4.285 2,295,936 +0.10(+2.27%)
Jul 22, 2019 4.206 4.214 4.166 4.190 2,475,848 -0.05(-1.12%)
Jul 19, 2019 4.245 4.253 4.217 4.237 2,455,801 -0.06(-1.47%)
Jul 18, 2019 4.309 4.329 4.285 4.301 3,955,684 -0.03(-0.73%)
Jul 17, 2019 4.356 4.372 4.332 4.332 4,053,203 -0.05(-1.09%)
Jul 16, 2019 4.420 4.443 4.372 4.380 6,052,196 -0.02(-0.54%)
Jul 15, 2019 4.372 4.420 4.348 4.404 10,880,773 +0.04(+0.91%)
Jul 12, 2019 4.388 4.396 4.348 4.364 2,247,732 -0.03(-0.72%)
Jul 11, 2019 4.356 4.404 4.340 4.396 2,597,030 +0.01(+0.18%)
Jul 10, 2019 4.396 4.428 4.372 4.388 3,608,878 +0.06(+1.28%)
Jul 09, 2019 4.396 4.404 4.301 4.332 8,204,854 -0.07(-1.62%)
Jul 08, 2019 4.412 4.435 4.396 4.404 2,678,406 -0.10(-2.11%)
Jul 05, 2019 4.530 4.542 4.491 4.499 3,876,937 +0.05(+1.07%)
Jul 03, 2019 4.443 4.467 4.439 4.451 2,584,961 +0.06(+1.26%)
Jul 02, 2019 4.396 4.404 4.380 4.396 2,464,805 -0.09(-2.03%)
Jul 01, 2019 4.491 4.499 4.420 4.487 2,400,666 +0.08(+1.89%)
Jun 28, 2019 4.412 4.435 4.404 4.404 2,769,421 +0.00(+0.00%)
Jun 27, 2019 4.388 4.420 4.388 4.404 2,840,752 +0.01(+0.18%)
Jun 26, 2019 4.372 4.420 4.364 4.396 2,835,218 +0.02(+0.54%)
Jun 25, 2019 4.380 4.396 4.356 4.372 3,660,005 -0.04(-0.90%)
Jun 24, 2019 4.428 4.459 4.396 4.412 3,387,204 +0.01(+0.18%)
Jun 21, 2019 4.428 4.435 4.357 4.404 47,649,576 -0.06(-1.24%)
Jun 20, 2019 4.459 4.475 4.412 4.459 27,948,906 +0.03(+0.72%)
Jun 19, 2019 4.420 4.491 4.420 4.428 5,153,895 +0.09(+2.01%)
Jun 18, 2019 4.309 4.372 4.309 4.340 3,354,560 +0.02(+0.55%)
Jun 17, 2019 4.348 4.364 4.309 4.317 2,127,770 -0.03(-0.73%)
Jun 14, 2019 4.380 4.380 4.313 4.348 8,512,672 -0.06(-1.26%)
Jun 13, 2019 4.412 4.420 4.382 4.404 1,887,995 -0.02(-0.36%)
Jun 12, 2019 4.451 4.459 4.412 4.420 2,932,051 -0.09(-1.93%)
Jun 11, 2019 4.515 4.538 4.483 4.507 4,211,151 -0.02(-0.52%)
Jun 10, 2019 4.515 4.562 4.507 4.530 3,055,484 +0.10(+2.33%)
Jun 07, 2019 4.420 4.443 4.404 4.428 2,168,443 -0.01(-0.18%)
Jun 06, 2019 4.435 4.459 4.384 4.435 3,949,809 +0.00(+0.00%)
Jun 05, 2019 4.420 4.467 4.396 4.435 2,722,109 -0.06(-1.23%)
Jun 04, 2019 4.435 4.491 4.420 4.491 3,010,068 +0.16(+3.66%)
Jun 03, 2019 4.285 4.348 4.277 4.332 4,518,713 +0.03(+0.74%)
May 31, 2019 4.301 4.348 4.293 4.301 4,010,389 -0.19(-4.23%)
May 30, 2019 4.475 4.515 4.467 4.491 2,191,375 +0.04(+0.89%)
May 29, 2019 4.420 4.459 4.396 4.451 2,692,276 +0.02(+0.36%)
May 28, 2019 4.475 4.491 4.435 4.435 1,998,022 -0.05(-1.06%)
May 24, 2019 4.467 4.499 4.459 4.483 1,927,042 +0.06(+1.43%)
May 23, 2019 4.420 4.443 4.396 4.420 2,939,320 -0.03(-0.71%)
May 22, 2019 4.467 4.483 4.435 4.451 2,768,724 -0.10(-2.26%)
May 21, 2019 4.538 4.570 4.507 4.554 2,126,429 +0.05(+1.05%)
May 20, 2019 4.491 4.538 4.483 4.507 2,942,812 -0.02(-0.52%)
May 17, 2019 4.523 4.574 4.507 4.530 2,216,547 -0.05(-1.04%)
May 16, 2019 4.562 4.602 4.554 4.578 2,197,695 +0.07(+1.58%)
May 15, 2019 4.467 4.546 4.443 4.507 4,177,289 +0.00(+0.00%)
May 14, 2019 4.467 4.538 4.467 4.507 4,565,135 +0.08(+1.79%)
May 13, 2019 4.459 4.475 4.420 4.428 3,002,237 -0.17(-3.79%)
May 10, 2019 4.530 4.610 4.495 4.602 4,661,491 +0.04(+0.87%)
May 09, 2019 4.530 4.582 4.499 4.562 4,508,100 -0.02(-0.35%)
May 08, 2019 4.570 4.626 4.570 4.578 3,519,017 +0.03(+0.70%)
May 07, 2019 4.594 4.602 4.527 4.546 3,981,622 -0.14(-3.04%)
May 06, 2019 4.657 4.721 4.649 4.689 3,856,257 -0.08(-1.66%)
May 03, 2019 4.721 4.768 4.693 4.768 2,230,182 +0.02(+0.50%)
May 02, 2019 4.768 4.784 4.721 4.744 2,509,882 -0.02(-0.50%)
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.