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

11.87 +0.02 (+0.18%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 5.249 5.381 5.223 5.305 4,982,132 +0.01(+0.10%)
Jul 28, 2011 5.290 5.366 5.259 5.300 5,283,542 +0.14(+2.66%)
Jul 27, 2011 5.335 5.346 5.125 5.162 9,891,766 -0.30(-5.41%)
Jul 26, 2011 5.427 5.519 5.407 5.458 3,598,722 +0.03(+0.56%)
Jul 25, 2011 5.488 5.503 5.412 5.427 8,164,987 -0.24(-4.31%)
Jul 22, 2011 5.656 5.682 5.651 5.671 5,641,548 -0.03(-0.45%)
Jul 21, 2011 5.661 5.763 5.646 5.697 12,634,077 +0.28(+5.17%)
Jul 20, 2011 5.325 5.437 5.274 5.417 9,337,685 +0.27(+5.24%)
Jul 19, 2011 5.111 5.157 5.076 5.147 4,376,252 +0.08(+1.61%)
Jul 18, 2011 5.096 5.157 4.999 5.066 4,797,888 -0.13(-2.45%)
Jul 15, 2011 5.198 5.239 5.126 5.193 5,830,960 -0.03(-0.58%)
Jul 14, 2011 5.284 5.351 5.198 5.223 5,841,070 -0.01(-0.19%)
Jul 13, 2011 5.167 5.279 5.101 5.234 9,995,070 +0.11(+2.09%)
Jul 12, 2011 5.127 5.208 5.116 5.127 5,196,024 +0.00(+0.00%)
Jul 11, 2011 5.167 5.183 5.066 5.127 12,107,704 -0.34(-6.24%)
Jul 08, 2011 5.498 5.503 5.399 5.468 6,213,873 -0.24(-4.28%)
Jul 07, 2011 5.809 5.809 5.682 5.712 3,528,889 +0.03(+0.45%)
Jul 06, 2011 5.656 5.717 5.610 5.687 5,835,054 -0.23(-3.96%)
Jul 05, 2011 5.977 5.987 5.860 5.921 5,116,861 -0.18(-2.99%)
Jul 01, 2011 5.962 6.103 5.917 6.103 4,482,108 +0.20(+3.32%)
Jun 30, 2011 5.766 5.917 5.736 5.907 3,657,735 +0.18(+3.16%)
Jun 29, 2011 5.706 5.731 5.640 5.726 4,678,219 +0.12(+2.06%)
Jun 28, 2011 5.534 5.630 5.519 5.610 2,430,031 +0.16(+2.86%)
Jun 27, 2011 5.399 5.489 5.389 5.454 3,055,209 +0.11(+2.07%)
Jun 24, 2011 5.424 5.424 5.295 5.343 4,318,195 -0.16(-2.92%)
Jun 23, 2011 5.429 5.509 5.328 5.504 5,783,732 -0.23(-4.04%)
Jun 22, 2011 5.796 5.836 5.726 5.736 2,535,838 -0.13(-2.15%)
Jun 21, 2011 5.756 5.862 5.736 5.862 4,104,809 +0.20(+3.56%)
Jun 20, 2011 5.655 5.693 5.650 5.660 5,951,810 -0.04(-0.62%)
Jun 17, 2011 5.615 5.726 5.580 5.695 6,274,794 +0.36(+6.79%)
Jun 16, 2011 5.293 5.348 5.253 5.333 4,003,899 +0.06(+1.05%)
Jun 15, 2011 5.399 5.434 5.233 5.278 5,914,540 -0.31(-5.50%)
Jun 14, 2011 5.570 5.645 5.560 5.585 5,003,687 +0.11(+2.02%)
Jun 13, 2011 5.474 5.499 5.399 5.474 3,365,792 +0.03(+0.55%)
Jun 10, 2011 5.600 5.605 5.414 5.444 3,889,486 -0.22(-3.82%)
Jun 09, 2011 5.600 5.680 5.580 5.660 1,296,692 +0.03(+0.54%)
Jun 08, 2011 5.680 5.701 5.615 5.630 2,332,532 -0.12(-2.01%)
Jun 07, 2011 5.731 5.803 5.721 5.746 1,911,489 +0.08(+1.33%)
Jun 06, 2011 5.761 5.786 5.660 5.670 2,407,393 -0.22(-3.68%)
Jun 03, 2011 5.695 5.932 5.695 5.887 2,848,353 +0.41(+7.54%)
May 24, 2011 5.484 5.504 5.439 5.474 1,957,467 +0.01(+0.09%)
May 23, 2011 5.444 5.494 5.424 5.469 3,515,381 -0.13(-2.34%)
May 20, 2011 5.741 5.751 5.595 5.600 3,284,486 -0.25(-4.22%)
May 19, 2011 5.851 5.867 5.771 5.846 1,708,142 -0.01(-0.09%)
May 18, 2011 5.781 5.867 5.766 5.851 2,122,602 +0.08(+1.31%)
May 17, 2011 5.756 5.811 5.701 5.776 4,532,993 +0.07(+1.15%)
May 16, 2011 5.680 5.811 5.670 5.711 3,137,344 +0.03(+0.53%)
May 13, 2011 5.753 5.761 5.650 5.680 3,397,333 -0.21(-3.50%)
May 12, 2011 5.836 5.912 5.776 5.887 2,846,263 +0.05(+0.78%)
May 11, 2011 5.952 5.957 5.806 5.841 5,750,596 -0.16(-2.68%)
May 10, 2011 5.942 6.007 5.897 6.002 4,051,286 +0.08(+1.27%)
May 09, 2011 5.867 5.942 5.839 5.927 4,221,597 -0.06(-1.01%)
May 06, 2011 6.138 6.168 5.947 5.987 8,495,194 -0.11(-1.82%)
May 05, 2011 6.173 6.184 6.078 6.098 4,170,668 -0.25(-3.96%)
May 04, 2011 6.500 6.521 6.319 6.350 2,868,285 -0.10(-1.48%)
May 03, 2011 6.435 6.480 6.390 6.445 1,289,748 -0.04(-0.54%)
May 02, 2011 6.475 6.480 6.465 6.480 1,713,826 +0.04(+0.55%)
Apr 29, 2011 6.465 6.475 6.435 6.445 2,709,760 -0.05(-0.70%)
Apr 28, 2011 6.425 6.495 6.390 6.490 5,496,550 +0.12(+1.90%)
Apr 27, 2011 6.284 6.370 6.226 6.370 2,955,754 +0.19(+3.09%)
Apr 26, 2011 6.148 6.209 6.128 6.178 2,296,309 +0.07(+1.07%)
Apr 25, 2011 6.113 6.136 6.083 6.113 1,221,363 +0.02(+0.25%)
Apr 21, 2011 6.098 6.143 6.058 6.098 2,174,209 +0.06(+1.00%)
Apr 20, 2011 6.017 6.038 5.987 6.038 2,283,355 +0.17(+2.92%)
Apr 19, 2011 5.851 5.887 5.816 5.867 1,540,820 +0.08(+1.39%)
Apr 18, 2011 5.741 5.811 5.685 5.786 3,854,847 -0.24(-3.93%)
Apr 15, 2011 5.972 6.058 5.932 6.023 2,697,407 -0.11(-1.72%)
Apr 14, 2011 6.098 6.153 6.033 6.128 3,078,487 -0.12(-1.85%)
Apr 13, 2011 6.350 6.350 6.229 6.244 2,296,037 -0.10(-1.51%)
Apr 12, 2011 6.440 6.455 6.294 6.339 2,238,299 +0.00(+0.00%)
Apr 11, 2011 6.365 6.395 6.319 6.339 1,193,781 -0.03(-0.40%)
Apr 08, 2011 6.385 6.395 6.324 6.365 1,805,939 +0.00(+0.00%)
Apr 07, 2011 6.385 6.415 6.319 6.365 2,358,867 -0.02(-0.32%)
Apr 06, 2011 6.279 6.385 6.269 6.385 4,309,693 +0.31(+5.05%)
Apr 05, 2011 6.063 6.108 6.043 6.078 2,178,979 -0.07(-1.06%)
Apr 04, 2011 6.194 6.209 6.128 6.143 2,515,893 +0.01(+0.16%)
Apr 01, 2011 6.073 6.163 6.023 6.133 2,086,542 +0.10(+1.58%)
Mar 31, 2011 5.997 6.063 5.987 6.038 3,472,229 -0.10(-1.56%)
Mar 30, 2011 6.108 6.148 6.073 6.133 2,996,753 -0.05(-0.73%)
Mar 29, 2011 6.153 6.189 6.113 6.178 2,380,742 +0.09(+1.56%)
Mar 28, 2011 6.122 6.166 6.084 6.084 3,722,197 -0.00(-0.08%)
Mar 25, 2011 6.147 6.161 6.069 6.088 2,894,378 -0.15(-2.42%)
Mar 24, 2011 6.166 6.244 6.137 6.239 3,484,070 +0.12(+1.91%)
Mar 23, 2011 6.079 6.142 6.042 6.122 4,227,878 -0.01(-0.16%)
Mar 22, 2011 6.191 6.215 6.093 6.132 3,985,400 -0.00(-0.08%)
Mar 21, 2011 6.059 6.147 6.054 6.137 5,773,915 +0.27(+4.64%)
Mar 18, 2011 5.942 5.957 5.836 5.865 3,860,850 -0.02(-0.41%)
Mar 17, 2011 5.908 5.938 5.836 5.889 4,006,509 +0.19(+3.33%)
Mar 16, 2011 5.908 5.928 5.622 5.699 11,451,461 -0.35(-5.79%)
Mar 15, 2011 5.991 6.074 5.979 6.049 9,507,139 +0.01(+0.24%)
Mar 14, 2011 6.006 6.049 5.938 6.035 8,249,700 +0.29(+4.99%)
Mar 11, 2011 5.690 5.767 5.690 5.748 4,450,388 +0.14(+2.52%)
Mar 10, 2011 5.583 5.651 5.568 5.607 4,486,420 -0.20(-3.51%)
Mar 09, 2011 5.767 5.821 5.748 5.811 4,715,640 +0.14(+2.40%)
Mar 08, 2011 5.641 5.743 5.592 5.675 5,046,197 +0.00(+0.00%)
Mar 07, 2011 5.758 5.787 5.631 5.675 2,587,383 -0.08(-1.35%)
Mar 04, 2011 5.792 5.821 5.704 5.753 4,789,425 -0.14(-2.39%)
Mar 03, 2011 5.904 5.947 5.782 5.894 5,649,657 +0.04(+0.66%)
Mar 02, 2011 5.889 5.952 5.836 5.855 2,847,122 +0.01(+0.25%)
Mar 01, 2011 5.996 6.001 5.826 5.840 3,980,428 -0.14(-2.36%)
Feb 28, 2011 6.054 6.074 5.957 5.981 2,576,347 -0.02(-0.32%)
Feb 25, 2011 5.962 6.006 5.957 6.001 2,988,698 +0.13(+2.15%)
Feb 24, 2011 5.855 5.894 5.801 5.874 4,670,030 +0.00(+0.08%)
Feb 23, 2011 5.870 5.933 5.840 5.870 3,594,617 +0.00(+0.00%)
Feb 22, 2011 5.923 5.992 5.836 5.870 5,834,936 -0.34(-5.41%)
Feb 18, 2011 6.137 6.220 6.103 6.205 9,620,719 -0.02(-0.31%)
Feb 17, 2011 6.176 6.244 6.152 6.225 5,916,112 +0.05(+0.79%)
Feb 16, 2011 6.040 6.186 6.035 6.176 6,037,993 +0.32(+5.39%)
Feb 15, 2011 5.860 5.899 5.821 5.860 2,424,755 +0.05(+0.84%)
Feb 14, 2011 5.806 5.845 5.738 5.811 3,233,665 -0.08(-1.32%)
Feb 11, 2011 5.777 5.918 5.758 5.889 2,719,386 +0.07(+1.17%)
Feb 10, 2011 5.767 5.840 5.729 5.821 3,573,823 -0.18(-3.00%)
Feb 09, 2011 5.991 6.069 5.962 6.001 3,839,799 -0.03(-0.48%)
Feb 08, 2011 5.986 6.035 5.952 6.030 4,366,233 +0.08(+1.39%)
Feb 07, 2011 5.840 5.962 5.836 5.947 3,627,838 +0.05(+0.82%)
Feb 04, 2011 5.845 5.899 5.763 5.899 4,143,719 -0.13(-2.18%)
Feb 03, 2011 5.991 6.030 5.874 6.030 6,780,402 -0.13(-2.05%)
Feb 02, 2011 6.156 6.229 6.122 6.156 8,205,547 -0.09(-1.48%)
Feb 01, 2011 6.142 6.317 6.098 6.249 7,968,704 +0.28(+4.73%)
Jan 31, 2011 6.015 6.049 5.945 5.967 3,358,553 +0.15(+2.51%)
Jan 28, 2011 6.040 6.049 5.792 5.821 7,284,052 -0.23(-3.86%)
Jan 27, 2011 5.972 6.103 5.943 6.054 12,016,179 +0.21(+3.58%)
Jan 26, 2011 5.865 5.933 5.831 5.845 4,615,373 -0.03(-0.58%)
Jan 25, 2011 5.792 5.879 5.787 5.879 7,465,412 -0.13(-2.11%)
Jan 24, 2011 5.933 6.030 5.928 6.006 5,790,037 +0.01(+0.24%)
Jan 21, 2011 5.996 6.030 5.938 5.991 11,630,693 +0.22(+3.79%)
Jan 20, 2011 5.729 5.772 5.680 5.772 11,844,661 +0.14(+2.50%)
Jan 19, 2011 5.738 5.767 5.612 5.631 10,141,093 +0.03(+0.61%)
Jan 18, 2011 5.558 5.646 5.549 5.597 7,347,033 +0.12(+2.22%)
Jan 14, 2011 5.320 5.490 5.291 5.476 12,780,373 +0.12(+2.27%)
Jan 13, 2011 5.354 5.369 5.276 5.354 15,423,321 +0.35(+6.89%)
Jan 12, 2011 4.795 5.009 4.775 5.009 11,751,507 +0.53(+11.83%)
Jan 11, 2011 4.425 4.484 4.381 4.479 4,549,129 +0.09(+1.99%)
Jan 10, 2011 4.377 4.408 4.347 4.391 6,208,664 -0.06(-1.42%)
Jan 07, 2011 4.537 4.537 4.401 4.454 11,696,750 -0.10(-2.24%)
Jan 06, 2011 4.698 4.702 4.537 4.557 9,141,359 -0.20(-4.19%)
Jan 05, 2011 4.659 4.761 4.649 4.756 5,161,835 -0.10(-2.14%)
Jan 04, 2011 4.956 4.966 4.798 4.860 5,351,405 -0.01(-0.20%)
Jan 03, 2011 4.894 4.913 4.855 4.870 5,036,476 -0.02(-0.39%)
Dec 31, 2010 4.817 4.908 4.817 4.889 2,798,177 +0.08(+1.60%)
Dec 30, 2010 4.846 4.860 4.783 4.812 3,525,065 -0.02(-0.50%)
Dec 29, 2010 4.855 4.884 4.807 4.836 3,062,534 +0.04(+0.80%)
Dec 28, 2010 4.826 4.831 4.769 4.798 3,010,353 -0.02(-0.50%)
Dec 27, 2010 4.788 4.831 4.778 4.822 2,339,794 -0.08(-1.57%)
Dec 23, 2010 4.913 4.918 4.754 4.898 2,630,064 -0.08(-1.64%)
Dec 22, 2010 4.980 5.115 4.927 4.980 2,943,142 -0.01(-0.29%)
Dec 21, 2010 4.966 5.014 4.961 4.995 2,947,076 +0.13(+2.67%)
Dec 20, 2010 4.870 4.884 4.802 4.865 2,609,832 +0.03(+0.70%)
Dec 17, 2010 4.841 4.841 4.773 4.831 3,617,818 -0.08(-1.57%)
Dec 16, 2010 4.903 4.942 4.773 4.908 8,229,372 -0.02(-0.49%)
Dec 15, 2010 5.052 5.074 4.894 4.932 7,349,112 -0.17(-3.30%)
Dec 14, 2010 5.120 5.153 5.081 5.100 3,083,011 -0.06(-1.21%)
Dec 13, 2010 5.168 5.192 5.129 5.163 3,670,785 +0.03(+0.56%)
Dec 10, 2010 5.091 5.139 5.043 5.134 5,685,981 -0.05(-1.02%)
Dec 09, 2010 5.187 5.197 5.115 5.187 13,929,715 +0.05(+0.94%)
Dec 08, 2010 5.067 5.144 5.023 5.139 3,861,797 +0.21(+4.29%)
Dec 07, 2010 5.047 5.052 4.918 4.927 5,582,955 -0.05(-1.06%)
Dec 06, 2010 5.004 5.023 4.932 4.980 3,761,848 -0.21(-4.07%)
Dec 03, 2010 5.091 5.201 5.057 5.192 4,910,347 +0.12(+2.37%)
Dec 02, 2010 4.826 5.072 4.826 5.072 10,589,650 +0.20(+4.15%)
Dec 01, 2010 4.773 4.884 4.686 4.870 20,657,682 +0.44(+9.99%)
Nov 30, 2010 4.399 4.490 4.375 4.427 13,986,435 -0.18(-3.96%)
Nov 29, 2010 4.615 4.649 4.509 4.610 11,510,099 -0.35(-7.07%)
Nov 26, 2010 4.947 5.028 4.927 4.961 5,505,185 -0.16(-3.19%)
Nov 24, 2010 5.105 5.124 5.124 5.124 4,182,918 +0.06(+1.14%)
Nov 23, 2010 5.163 5.192 5.062 5.067 3,956,750 -0.30(-5.64%)
Nov 22, 2010 5.346 5.451 5.312 5.370 5,239,998 -0.25(-4.45%)
Nov 19, 2010 5.461 5.624 5.446 5.620 3,137,570 +0.00(+0.09%)
Nov 18, 2010 5.615 5.639 5.557 5.615 4,356,019 +0.15(+2.73%)
Nov 17, 2010 5.485 5.533 5.446 5.466 2,715,011 +0.00(+0.00%)
Nov 16, 2010 5.586 5.588 5.422 5.466 4,173,869 -0.16(-2.82%)
Nov 15, 2010 5.663 5.682 5.624 5.624 1,782,722 +0.01(+0.17%)
Nov 12, 2010 5.706 5.740 5.562 5.615 7,197,377 +0.12(+2.19%)
Nov 11, 2010 5.437 5.509 5.401 5.495 3,900,323 -0.10(-1.72%)
Nov 10, 2010 5.658 5.658 5.480 5.591 8,765,242 -0.12(-2.10%)
Nov 09, 2010 5.773 5.850 5.682 5.711 2,510,456 -0.01(-0.25%)
Nov 08, 2010 5.658 5.740 5.586 5.725 4,415,863 -0.17(-2.93%)
Nov 05, 2010 5.942 6.004 5.865 5.898 4,889,415 -0.23(-3.69%)
Nov 04, 2010 6.014 6.124 5.961 6.124 8,489,402 +0.06(+0.95%)
Nov 03, 2010 6.100 6.115 5.927 6.067 14,221,359 -0.11(-1.79%)
Nov 02, 2010 6.095 6.196 6.062 6.177 11,281,459 +0.15(+2.47%)
Nov 01, 2010 6.124 6.158 5.970 6.028 6,181,459 -0.29(-4.64%)
Oct 29, 2010 6.206 6.321 6.206 6.321 3,661,726 +0.08(+1.31%)
Oct 28, 2010 6.216 6.259 6.168 6.240 2,536,393 -0.01(-0.15%)
Oct 27, 2010 6.249 6.264 6.139 6.249 7,555,824 -0.19(-2.91%)
Oct 25, 2010 6.523 6.557 6.408 6.437 5,648,016 -0.11(-1.69%)
Oct 22, 2010 6.586 6.591 6.509 6.547 1,563,712 +0.03(+0.52%)
Oct 21, 2010 6.586 6.629 6.458 6.514 2,721,258 -0.21(-3.15%)
Oct 20, 2010 6.600 6.754 6.576 6.725 1,992,620 +0.18(+2.79%)
Oct 19, 2010 6.619 6.658 6.487 6.543 3,621,525 -0.15(-2.30%)
Oct 18, 2010 6.600 6.706 6.557 6.696 1,302,517 +0.11(+1.68%)
Oct 15, 2010 6.730 6.730 6.567 6.586 5,126,051 +0.00(+0.00%)
Oct 14, 2010 6.668 6.677 6.530 6.586 3,306,265 -0.06(-0.87%)
Oct 13, 2010 6.624 6.682 6.600 6.643 1,520,986 +0.12(+1.77%)
Oct 12, 2010 6.470 6.543 6.403 6.528 1,185,271 +0.03(+0.44%)
Oct 11, 2010 6.533 6.547 6.466 6.499 2,139,335 -0.08(-1.24%)
Oct 08, 2010 6.581 6.605 6.499 6.581 3,684,193 -0.01(-0.15%)
Oct 07, 2010 6.692 6.696 6.514 6.591 2,878,923 -0.03(-0.44%)
Oct 06, 2010 6.629 6.663 6.591 6.619 2,940,575 -0.05(-0.69%)
Oct 05, 2010 6.484 6.684 6.461 6.665 8,626,214 +0.37(+5.82%)
Oct 04, 2010 6.327 6.394 6.246 6.299 2,945,375 -0.12(-1.93%)
Oct 01, 2010 6.422 6.441 6.329 6.422 4,145,692 +0.00(+0.00%)
Sep 30, 2010 6.480 6.551 6.380 6.422 3,560,694 +0.06(+0.90%)
Sep 29, 2010 6.356 6.422 6.322 6.365 1,661,068 -0.12(-1.91%)
Sep 28, 2010 6.470 6.503 6.327 6.489 2,671,499 +0.01(+0.22%)
Sep 27, 2010 6.561 6.561 6.475 6.475 1,229,344 -0.16(-2.44%)
Sep 24, 2010 6.556 6.665 6.532 6.637 2,441,392 +0.32(+5.13%)
Sep 23, 2010 6.322 6.422 6.303 6.313 3,745,120 -0.14(-2.14%)
Sep 22, 2010 6.418 6.489 6.408 6.451 6,726,978 +0.00(+0.00%)
Sep 21, 2010 6.489 6.503 6.356 6.451 9,023,438 +0.09(+1.35%)
Sep 20, 2010 6.213 6.389 6.194 6.365 3,042,751 +0.11(+1.75%)
Sep 17, 2010 6.256 6.303 6.184 6.256 4,872,477 -0.08(-1.20%)
Sep 15, 2010 6.246 6.341 6.213 6.332 1,758,304 +0.02(+0.30%)
Sep 14, 2010 6.222 6.356 6.179 6.313 2,217,893 +0.06(+0.99%)
Sep 13, 2010 6.218 6.275 6.218 6.251 1,280,138 +0.19(+3.14%)
Sep 10, 2010 6.070 6.122 6.047 6.060 1,928,189 +0.03(+0.55%)
Sep 09, 2010 6.175 6.189 5.975 6.027 2,609,628 +0.09(+1.44%)
Sep 08, 2010 5.913 6.013 5.898 5.941 2,670,947 +0.08(+1.38%)
Sep 07, 2010 5.955 5.960 5.855 5.860 4,211,982 -0.29(-4.73%)
Sep 03, 2010 6.165 6.218 6.108 6.151 3,040,380 +0.06(+0.94%)
Sep 02, 2010 6.051 6.094 6.027 6.094 531 +0.04(+0.71%)
Sep 01, 2010 5.936 6.079 5.917 6.051 3,561,256 +0.31(+5.39%)
Aug 31, 2010 5.736 5.808 5.632 5.741 10,914 +0.05(+0.84%)
Aug 30, 2010 5.789 5.803 5.684 5.693 3,060,019 -0.15(-2.53%)
Aug 27, 2010 5.841 5.855 5.636 5.841 6,756,243 +0.18(+3.20%)
Aug 26, 2010 5.736 5.798 5.641 5.660 4,540,030 -0.06(-1.08%)
Aug 25, 2010 5.651 5.736 5.565 5.722 6,040,244 -0.09(-1.48%)
Aug 24, 2010 5.808 5.846 5.736 5.808 5,850,147 -0.14(-2.32%)
Aug 23, 2010 5.965 6.032 5.898 5.946 6,009,409 +0.04(+0.65%)
Aug 20, 2010 5.855 5.917 5.803 5.908 7,534,796 -0.09(-1.51%)
Aug 19, 2010 6.160 6.184 5.946 5.998 9,963,340 -0.13(-2.10%)
Aug 18, 2010 6.075 6.198 6.013 6.127 14,621,229 +0.04(+0.63%)
Aug 17, 2010 6.027 6.132 5.965 6.089 6,775,316 +0.11(+1.83%)
Aug 16, 2010 5.903 6.022 5.894 5.979 5,003,287 +0.01(+0.24%)
Aug 13, 2010 5.965 6.075 5.946 5.965 3,681,786 -0.13(-2.11%)
Aug 12, 2010 6.008 6.141 6.004 6.094 2,332,203 -0.07(-1.08%)
Aug 11, 2010 6.313 6.341 6.124 6.160 4,439,901 -0.52(-7.77%)
Aug 10, 2010 6.589 6.689 6.534 6.680 4,226,647 -0.00(-0.07%)
Aug 09, 2010 6.699 6.713 6.661 6.684 1,660,713 -0.02(-0.36%)
Aug 06, 2010 6.708 6.708 6.561 6.708 2,870,597 -0.05(-0.78%)
Aug 05, 2010 6.718 6.761 6.646 6.761 1,356,221 +0.02(+0.28%)
Aug 04, 2010 6.746 6.794 6.670 6.742 2,579,185 -0.02(-0.28%)
Aug 03, 2010 6.751 6.804 6.680 6.761 2,304,886 +0.04(+0.64%)
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.