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 (%)
Oct 29, 2004 7.132 7.182 7.105 7.151 172,463 +0.02(+0.25%)
Oct 28, 2004 7.051 7.151 7.051 7.132 306,821 +0.18(+2.55%)
Oct 27, 2004 6.905 6.983 6.883 6.955 460,342 +0.10(+1.52%)
Oct 26, 2004 6.810 6.860 6.787 6.851 476,421 +0.04(+0.60%)
Oct 25, 2004 6.792 6.833 6.760 6.810 209,246 -0.02(-0.27%)
Oct 22, 2004 6.896 6.917 6.810 6.828 955,487 -0.00(-0.07%)
Oct 21, 2004 6.819 6.860 6.797 6.833 260,347 +0.03(+0.40%)
Oct 20, 2004 6.797 6.856 6.792 6.806 308,583 +0.02(+0.27%)
Oct 19, 2004 6.810 6.856 6.760 6.787 477,743 +0.02(+0.34%)
Oct 18, 2004 6.719 6.787 6.706 6.765 494,262 +0.07(+1.02%)
Oct 15, 2004 6.629 6.724 6.615 6.697 982,138 +0.11(+1.65%)
Oct 14, 2004 6.592 6.651 6.560 6.588 974,429 +0.01(+0.14%)
Oct 13, 2004 6.597 6.606 6.515 6.579 365,631 +0.02(+0.35%)
Oct 12, 2004 6.601 6.601 6.465 6.556 208,806 -0.04(-0.62%)
Oct 11, 2004 6.610 6.610 6.565 6.597 126,869 -0.01(-0.21%)
Oct 08, 2004 6.615 6.660 6.579 6.610 243,607 -0.03(-0.41%)
Oct 07, 2004 6.610 6.660 6.610 6.638 433,911 +0.07(+1.11%)
Oct 06, 2004 6.515 6.579 6.488 6.565 253,078 +0.09(+1.33%)
Oct 05, 2004 6.497 6.520 6.456 6.479 180,613 -0.01(-0.14%)
Oct 04, 2004 6.515 6.533 6.470 6.488 209,907 +0.08(+1.20%)
Oct 01, 2004 6.324 6.411 6.324 6.411 346,688 +0.15(+2.32%)
Sep 30, 2004 6.252 6.297 6.229 6.265 261,007 +0.06(+0.95%)
Sep 29, 2004 6.202 6.224 6.156 6.206 139,424 +0.00(+0.07%)
Sep 28, 2004 6.184 6.224 6.165 6.202 316,953 +0.06(+1.04%)
Sep 27, 2004 6.106 6.184 6.075 6.138 341,182 -0.01(-0.22%)
Sep 24, 2004 6.175 6.184 6.125 6.152 160,128 -0.05(-0.73%)
Sep 23, 2004 6.202 6.229 6.165 6.197 175,987 -0.00(-0.07%)
Sep 22, 2004 6.229 6.229 6.152 6.202 284,355 -0.09(-1.44%)
Sep 21, 2004 6.243 6.329 6.215 6.293 117,178 +0.12(+1.91%)
Sep 20, 2004 6.197 6.197 6.134 6.175 183,696 -0.07(-1.16%)
Sep 17, 2004 6.206 6.265 6.206 6.247 209,026 +0.01(+0.15%)
Sep 16, 2004 6.161 6.256 6.152 6.238 342,063 +0.02(+0.29%)
Sep 15, 2004 6.243 6.261 6.179 6.220 296,689 -0.12(-1.86%)
Sep 14, 2004 6.311 6.352 6.293 6.338 165,855 +0.01(+0.14%)
Sep 13, 2004 6.347 6.370 6.265 6.329 311,667 +0.04(+0.58%)
Sep 10, 2004 6.274 6.315 6.265 6.293 79,954 +0.04(+0.58%)
Sep 09, 2004 6.234 6.265 6.193 6.256 124,226 -0.01(-0.14%)
Sep 08, 2004 6.220 6.324 6.197 6.265 185,679 +0.01(+0.15%)
Sep 07, 2004 6.197 6.306 6.197 6.256 210,348 +0.03(+0.51%)
Sep 03, 2004 6.188 6.243 6.170 6.224 101,319 -0.01(-0.15%)
Sep 02, 2004 6.138 6.238 6.138 6.234 150,437 +0.09(+1.48%)
Sep 01, 2004 6.129 6.156 6.106 6.143 166,516 +0.06(+0.97%)
Aug 31, 2004 5.988 6.093 5.988 6.084 257,703 +0.12(+1.98%)
Aug 30, 2004 6.025 6.025 5.961 5.966 137,442 -0.04(-0.61%)
Aug 27, 2004 5.997 6.025 5.934 6.002 287,659 -0.05(-0.90%)
Aug 26, 2004 5.975 6.056 5.975 6.056 184,137 +0.04(+0.60%)
Aug 25, 2004 5.948 6.029 5.948 6.020 536,112 -0.00(-0.08%)
Aug 24, 2004 6.034 6.043 5.970 6.025 150,657 -0.00(-0.08%)
Aug 23, 2004 6.097 6.097 6.025 6.029 155,503 -0.03(-0.52%)
Aug 20, 2004 6.034 6.093 6.016 6.061 282,152 -0.01(-0.15%)
Aug 19, 2004 6.116 6.125 6.056 6.070 272,020 -0.05(-0.89%)
Aug 18, 2004 6.007 6.134 6.007 6.125 138,323 +0.12(+2.04%)
Aug 17, 2004 6.038 6.061 5.975 6.002 98,235 +0.05(+0.84%)
Aug 16, 2004 5.875 5.952 5.857 5.952 320,918 +0.04(+0.69%)
Aug 13, 2004 5.920 5.943 5.875 5.911 204,841 +0.00(+0.08%)
Aug 12, 2004 5.902 5.948 5.879 5.907 201,978 -0.04(-0.61%)
Aug 11, 2004 5.893 5.943 5.829 5.943 339,200 -0.05(-0.91%)
Aug 10, 2004 5.961 6.011 5.952 5.997 223,123 +0.04(+0.61%)
Aug 09, 2004 5.957 6.007 5.934 5.961 235,237 -0.05(-0.83%)
Aug 06, 2004 6.034 6.070 5.984 6.011 265,413 +0.04(+0.61%)
Aug 05, 2004 6.038 6.066 5.961 5.975 336,556 -0.05(-0.75%)
Aug 04, 2004 5.970 6.043 5.961 6.020 146,693 +0.02(+0.38%)
Aug 03, 2004 6.056 6.079 5.993 5.997 235,898 -0.05(-0.83%)
Aug 02, 2004 6.029 6.070 6.002 6.047 231,933 +0.06(+1.06%)
Jul 30, 2004 6.047 6.066 5.970 5.984 271,139 -0.03(-0.53%)
Jul 29, 2004 5.984 6.047 5.970 6.016 195,370 +0.07(+1.22%)
Jul 28, 2004 5.970 5.970 5.888 5.943 105,284 -0.02(-0.38%)
Jul 27, 2004 5.957 5.988 5.902 5.966 148,234 +0.15(+2.50%)
Jul 26, 2004 5.829 5.857 5.798 5.820 226,867 -0.01(-0.16%)
Jul 23, 2004 5.916 5.916 5.802 5.829 406,159 -0.21(-3.53%)
Jul 22, 2004 6.038 6.079 5.979 6.043 218,938 +0.00(+0.08%)
Jul 21, 2004 6.120 6.120 6.007 6.038 295,588 -0.10(-1.55%)
Jul 20, 2004 6.125 6.175 6.116 6.134 173,564 +0.02(+0.30%)
Jul 19, 2004 6.079 6.175 6.079 6.116 246,470 -0.01(-0.15%)
Jul 16, 2004 6.170 6.175 6.106 6.125 327,526 +0.02(+0.37%)
Jul 15, 2004 6.179 6.179 6.097 6.102 266,734 -0.07(-1.10%)
Jul 14, 2004 6.143 6.220 6.138 6.170 215,634 +0.00(+0.00%)
Jul 13, 2004 6.170 6.197 6.143 6.170 397,789 +0.01(+0.15%)
Jul 12, 2004 6.175 6.211 6.120 6.161 215,193 +0.00(+0.00%)
Jul 09, 2004 6.129 6.170 6.093 6.161 207,704 +0.01(+0.15%)
Jul 08, 2004 6.165 6.220 6.129 6.152 253,078 +0.00(+0.07%)
Jul 07, 2004 6.120 6.193 6.102 6.147 361,446 +0.08(+1.35%)
Jul 06, 2004 6.111 6.111 6.038 6.066 160,789 -0.09(-1.48%)
Jul 02, 2004 6.079 6.179 6.079 6.156 293,606 +0.14(+2.26%)
Jul 01, 2004 6.116 6.125 5.997 6.020 613,423 -0.11(-1.78%)
Jun 30, 2004 6.129 6.143 6.061 6.129 179,952 +0.03(+0.45%)
Jun 29, 2004 6.116 6.156 6.088 6.102 217,396 -0.04(-0.67%)
Jun 28, 2004 6.170 6.215 6.102 6.143 112,773 +0.06(+0.97%)
Jun 25, 2004 6.152 6.170 6.061 6.084 209,246 -0.09(-1.40%)
Jun 24, 2004 6.152 6.220 6.129 6.170 196,692 +0.05(+0.74%)
Jun 23, 2004 6.116 6.138 6.061 6.125 466,069 +0.00(+0.07%)
Jun 22, 2004 6.061 6.175 6.029 6.120 670,691 +0.00(+0.00%)
Jun 21, 2004 6.152 6.175 6.111 6.120 164,093 -0.06(-0.96%)
Jun 18, 2004 6.138 6.197 6.120 6.179 331,711 +0.06(+1.04%)
Jun 17, 2004 6.056 6.152 6.043 6.116 192,947 +0.08(+1.35%)
Jun 16, 2004 6.038 6.056 5.993 6.034 158,366 -0.02(-0.37%)
Jun 15, 2004 6.016 6.111 6.016 6.056 513,425 +0.13(+2.14%)
Jun 14, 2004 5.975 5.988 5.902 5.929 450,871 -0.15(-2.54%)
Jun 10, 2004 6.056 6.116 6.034 6.084 117,178 +0.07(+1.21%)
Jun 09, 2004 6.147 6.161 5.993 6.011 307,482 -0.21(-3.36%)
Jun 08, 2004 6.175 6.238 6.170 6.220 182,595 -0.05(-0.72%)
Jun 07, 2004 6.197 6.333 6.165 6.265 236,118 +0.17(+2.75%)
Jun 04, 2004 6.061 6.152 6.056 6.097 165,635 +0.14(+2.36%)
Jun 03, 2004 5.970 6.034 5.943 5.957 260,787 -0.04(-0.61%)
Jun 02, 2004 6.016 6.029 5.961 5.993 159,468 +0.03(+0.53%)
Jun 01, 2004 5.948 5.961 5.898 5.961 161,450 -0.07(-1.13%)
May 28, 2004 6.075 6.079 5.993 6.029 153,521 -0.07(-1.12%)
May 27, 2004 6.084 6.116 6.029 6.097 301,315 +0.07(+1.21%)
May 26, 2004 6.016 6.052 5.884 6.025 408,361 +0.04(+0.61%)
May 25, 2004 5.879 5.997 5.861 5.988 268,496 +0.11(+1.85%)
May 24, 2004 5.893 5.920 5.834 5.879 305,059 +0.10(+1.73%)
May 21, 2004 5.848 5.857 5.748 5.780 116,517 +0.02(+0.39%)
May 20, 2004 5.784 5.793 5.711 5.757 105,284 -0.09(-1.48%)
May 19, 2004 5.902 5.938 5.839 5.843 177,749 +0.14(+2.39%)
May 18, 2004 5.671 5.734 5.648 5.707 224,885 +0.04(+0.72%)
May 17, 2004 5.666 5.702 5.630 5.666 184,577 -0.06(-1.03%)
May 14, 2004 5.725 5.811 5.684 5.725 193,828 -0.00(-0.08%)
May 13, 2004 5.698 5.789 5.593 5.730 261,668 -0.06(-1.02%)
May 12, 2004 5.820 5.829 5.634 5.789 670,250 +0.00(+0.00%)
May 11, 2004 5.748 5.793 5.675 5.789 462,545 +0.13(+2.25%)
May 10, 2004 5.680 5.711 5.571 5.662 516,729 -0.19(-3.18%)
May 07, 2004 5.934 5.938 5.816 5.848 932,800 -0.37(-5.99%)
May 06, 2004 6.129 6.220 6.029 6.220 379,507 -0.02(-0.36%)
May 05, 2004 6.179 6.315 6.179 6.243 222,242 +0.08(+1.25%)
May 04, 2004 6.125 6.234 6.093 6.165 539,856 +0.10(+1.72%)
May 03, 2004 6.047 6.084 6.002 6.061 160,128 +0.08(+1.37%)
Apr 30, 2004 5.993 6.047 5.943 5.979 248,893 +0.01(+0.15%)
Apr 29, 2004 5.984 6.084 5.934 5.970 565,406 -0.01(-0.15%)
Apr 28, 2004 6.061 6.061 5.966 5.979 319,156 -0.16(-2.59%)
Apr 27, 2004 6.116 6.243 6.106 6.138 174,225 +0.07(+1.12%)
Apr 26, 2004 6.079 6.152 6.038 6.070 240,083 +0.04(+0.60%)
Apr 23, 2004 6.043 6.061 5.925 6.034 220,259 -0.04(-0.67%)
Apr 22, 2004 5.966 6.097 5.966 6.075 488,315 +0.13(+2.22%)
Apr 21, 2004 5.943 5.984 5.857 5.943 158,587 -0.04(-0.61%)
Apr 20, 2004 6.052 6.066 5.948 5.979 348,010 -0.10(-1.72%)
Apr 19, 2004 6.102 6.129 6.038 6.084 137,662 -0.00(-0.07%)
Apr 16, 2004 6.034 6.143 6.034 6.088 217,176 +0.05(+0.90%)
Apr 15, 2004 6.052 6.075 5.970 6.034 325,103 -0.01(-0.15%)
Apr 14, 2004 6.043 6.152 5.984 6.043 825,533 -0.07(-1.19%)
Apr 13, 2004 6.188 6.188 6.093 6.116 204,621 -0.08(-1.32%)
Apr 12, 2004 6.165 6.229 6.152 6.197 85,240 +0.02(+0.29%)
Apr 08, 2004 6.234 6.288 6.134 6.179 224,664 -0.02(-0.29%)
Apr 07, 2004 6.134 6.224 6.129 6.197 386,335 +0.10(+1.56%)
Apr 06, 2004 6.147 6.170 6.084 6.102 445,805 -0.05(-0.74%)
Apr 05, 2004 6.120 6.165 6.106 6.147 192,286 +0.01(+0.22%)
Apr 02, 2004 6.152 6.202 6.129 6.134 298,011 +0.01(+0.15%)
Apr 01, 2004 6.075 6.220 6.066 6.125 281,712 +0.10(+1.58%)
Mar 31, 2004 5.993 6.097 5.979 6.029 338,979 +0.04(+0.68%)
Mar 30, 2004 5.988 6.034 5.970 5.988 253,959 -0.02(-0.30%)
Mar 29, 2004 5.993 6.093 5.979 6.007 340,081 +0.09(+1.46%)
Mar 26, 2004 5.948 5.979 5.879 5.920 292,945 -0.06(-1.06%)
Mar 25, 2004 5.907 6.007 5.888 5.984 575,538 +0.17(+2.89%)
Mar 24, 2004 5.866 5.893 5.766 5.816 426,422 -0.05(-0.85%)
Mar 23, 2004 5.916 5.916 5.766 5.866 401,974 +0.10(+1.73%)
Mar 22, 2004 5.811 5.825 5.730 5.766 218,938 -0.11(-1.85%)
Mar 19, 2004 5.857 5.948 5.834 5.875 324,883 +0.03(+0.47%)
Mar 18, 2004 5.875 5.898 5.820 5.848 242,726 -0.12(-1.98%)
Mar 17, 2004 5.911 5.988 5.893 5.966 409,242 +0.15(+2.66%)
Mar 16, 2004 5.862 5.898 5.752 5.811 2,709,415 +0.13(+2.32%)
Mar 15, 2004 5.843 5.848 5.448 5.680 1,076,189 -0.30(-4.94%)
Mar 12, 2004 5.961 6.007 5.911 5.975 332,812 -0.03(-0.45%)
Mar 11, 2004 6.038 6.097 5.970 6.002 285,236 -0.12(-2.00%)
Mar 10, 2004 6.184 6.202 6.120 6.125 326,865 -0.12(-1.89%)
Mar 09, 2004 6.265 6.447 6.206 6.243 604,613 -0.07(-1.08%)
Mar 08, 2004 6.333 6.356 6.288 6.311 197,352 +0.00(+0.07%)
Mar 05, 2004 6.252 6.370 6.252 6.306 262,329 +0.07(+1.09%)
Mar 04, 2004 6.165 6.288 6.165 6.238 197,352 +0.09(+1.40%)
Mar 03, 2004 6.156 6.179 6.084 6.152 263,430 -0.06(-0.95%)
Mar 02, 2004 6.274 6.288 6.175 6.211 294,046 -0.12(-1.87%)
Mar 01, 2004 6.288 6.329 6.252 6.329 308,143 +0.06(+0.94%)
Feb 27, 2004 6.224 6.302 6.215 6.270 422,898 +0.11(+1.77%)
Feb 26, 2004 6.120 6.215 6.102 6.161 495,584 -0.08(-1.24%)
Feb 25, 2004 6.224 6.261 6.197 6.238 374,882 +0.01(+0.22%)
Feb 24, 2004 6.175 6.279 6.165 6.224 216,074 -0.05(-0.80%)
Feb 23, 2004 6.329 6.329 6.220 6.274 329,949 +0.02(+0.29%)
Feb 20, 2004 6.356 6.356 6.220 6.256 437,215 -0.14(-2.20%)
Feb 19, 2004 6.379 6.492 6.374 6.397 287,439 +0.08(+1.22%)
Feb 18, 2004 6.392 6.429 6.320 6.320 303,738 -0.06(-1.00%)
Feb 17, 2004 6.356 6.402 6.315 6.383 322,900 +0.07(+1.15%)
Feb 13, 2004 6.379 6.383 6.283 6.311 170,701 -0.06(-1.00%)
Feb 12, 2004 6.333 6.415 6.297 6.374 241,625 -0.04(-0.64%)
Feb 11, 2004 6.279 6.420 6.206 6.415 521,354 +0.09(+1.36%)
Feb 10, 2004 6.338 6.374 6.283 6.329 478,404 +0.08(+1.31%)
Feb 09, 2004 6.220 6.320 6.202 6.247 327,966 +0.21(+3.46%)
Feb 06, 2004 5.902 6.070 5.902 6.038 346,468 +0.19(+3.26%)
Feb 05, 2004 5.929 5.938 5.834 5.848 409,462 +0.01(+0.23%)
Feb 04, 2004 5.857 5.888 5.825 5.834 1,059,890 -0.15(-2.58%)
Feb 03, 2004 6.007 6.007 5.952 5.988 316,953 -0.01(-0.23%)
Feb 02, 2004 6.016 6.034 5.948 6.002 449,329 -0.09(-1.42%)
Jan 30, 2004 6.070 6.165 5.988 6.088 719,809 -0.04(-0.67%)
Jan 29, 2004 6.188 6.206 6.016 6.129 333,473 -0.09(-1.46%)
Jan 28, 2004 6.288 6.374 6.215 6.220 233,255 -0.07(-1.15%)
Jan 27, 2004 6.333 6.392 6.265 6.293 323,561 +0.02(+0.29%)
Jan 26, 2004 6.311 6.329 6.234 6.274 311,887 -0.09(-1.36%)
Jan 23, 2004 6.429 6.456 6.288 6.361 394,705 -0.08(-1.27%)
Jan 22, 2004 6.406 6.501 6.402 6.442 496,245 +0.05(+0.78%)
Jan 21, 2004 6.279 6.406 6.252 6.392 348,671 +0.11(+1.81%)
Jan 20, 2004 6.256 6.311 6.220 6.279 225,105 +0.02(+0.36%)
Jan 16, 2004 6.283 6.297 6.197 6.256 191,405 -0.05(-0.79%)
Jan 15, 2004 6.315 6.374 6.261 6.306 555,054 -0.05(-0.79%)
Jan 14, 2004 6.338 6.370 6.288 6.356 302,857 +0.01(+0.21%)
Jan 13, 2004 6.406 6.415 6.306 6.343 484,791 -0.06(-0.92%)
Jan 12, 2004 6.374 6.411 6.356 6.402 425,321 -0.07(-1.12%)
Jan 09, 2004 6.456 6.529 6.420 6.474 342,944 -0.03(-0.42%)
Jan 08, 2004 6.492 6.510 6.429 6.501 327,966 +0.03(+0.42%)
Jan 07, 2004 6.524 6.524 6.465 6.474 447,347 -0.09(-1.31%)
Jan 06, 2004 6.560 6.606 6.506 6.560 330,389 +0.00(+0.00%)
Jan 05, 2004 6.470 6.560 6.461 6.560 340,962 +0.23(+3.58%)
Jan 02, 2004 6.352 6.470 6.265 6.333 259,025 +0.05(+0.72%)
Dec 31, 2003 6.220 6.311 6.215 6.288 149,556 +0.05(+0.87%)
Dec 30, 2003 6.220 6.256 6.175 6.234 153,521 +0.04(+0.66%)
Dec 29, 2003 6.152 6.229 6.129 6.193 212,550 +0.09(+1.41%)
Dec 26, 2003 6.075 6.143 6.020 6.106 92,068 -0.01(-0.22%)
Dec 24, 2003 5.943 6.129 5.943 6.120 89,645 +0.13(+2.20%)
Dec 23, 2003 6.038 6.061 5.984 5.988 319,156 -0.01(-0.15%)
Dec 22, 2003 5.934 6.016 5.966 5.997 313,870 +0.06(+1.07%)
Dec 19, 2003 5.984 5.984 5.907 5.934 252,858 -0.06(-0.98%)
Dec 18, 2003 5.861 6.002 5.875 5.993 451,092 +0.13(+2.25%)
Dec 17, 2003 5.843 5.861 5.825 5.861 502,412 +0.01(+0.23%)
Dec 16, 2003 5.811 5.857 5.798 5.848 265,853 +0.10(+1.82%)
Dec 15, 2003 5.802 5.802 5.721 5.743 407,480 -0.01(-0.24%)
Dec 12, 2003 5.711 5.757 5.689 5.757 307,482 +0.05(+0.79%)
Dec 11, 2003 5.643 5.734 5.612 5.711 314,310 +0.03(+0.48%)
Dec 10, 2003 5.675 5.680 5.643 5.684 378,626 -0.01(-0.24%)
Dec 09, 2003 5.684 5.725 5.657 5.698 312,108 +0.00(+0.00%)
Dec 08, 2003 5.593 5.698 5.593 5.698 353,516 +0.06(+1.05%)
Dec 05, 2003 5.652 5.743 5.652 5.639 131,935 -0.03(-0.56%)
Dec 04, 2003 5.666 5.702 5.657 5.671 138,983 +0.00(+0.08%)
Dec 03, 2003 5.666 5.666 5.666 5.666 270,919 +0.04(+0.65%)
Dec 02, 2003 5.630 5.652 5.630 5.630 196,692 +0.05(+0.90%)
Dec 01, 2003 5.457 5.616 5.571 5.580 719,148 +0.12(+2.25%)
Nov 28, 2003 5.403 5.512 5.403 5.457 86,341 +0.03(+0.50%)
Nov 26, 2003 5.421 5.430 5.362 5.430 150,217 +0.05(+0.93%)
Nov 25, 2003 5.385 5.385 5.335 5.380 159,247 -0.02(-0.42%)
Nov 24, 2003 5.335 5.425 5.348 5.403 302,416 +0.07(+1.28%)
Nov 21, 2003 5.244 5.353 5.276 5.335 258,144 +0.09(+1.73%)
Nov 20, 2003 5.221 5.307 5.221 5.244 161,670 -0.06(-1.20%)
Nov 19, 2003 5.257 5.316 5.253 5.307 669,149 +0.05(+0.95%)
Nov 18, 2003 5.280 5.289 5.253 5.257 257,263 -0.02(-0.34%)
Nov 17, 2003 5.289 5.289 5.207 5.276 226,427 -0.12(-2.27%)
Nov 14, 2003 5.425 5.475 5.357 5.398 395,806 -0.05(-0.92%)
Nov 13, 2003 5.348 5.398 5.348 5.448 481,487 +0.07(+1.27%)
Nov 12, 2003 5.226 5.407 5.217 5.380 665,184 +0.19(+3.58%)
Nov 11, 2003 5.217 5.207 5.171 5.194 196,471 -0.02(-0.44%)
Nov 10, 2003 5.276 5.280 5.203 5.217 989,627 -0.06(-1.20%)
Nov 07, 2003 5.230 5.307 5.226 5.280 1,226,626 +0.09(+1.66%)
Nov 06, 2003 5.162 5.217 5.162 5.194 169,159 +0.02(+0.35%)
Nov 05, 2003 5.171 5.194 5.139 5.176 204,401 -0.01(-0.26%)
Nov 04, 2003 5.212 5.239 5.189 5.189 118,479 -0.03(-0.52%)
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.