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

11.87 +0.02 (+0.13%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 7.501 7.616 7.469 7.584 2,026,535 +0.29(+3.92%)
Jul 30, 2009 7.266 7.381 7.243 7.298 2,048,786 +0.22(+3.13%)
Jul 29, 2009 7.090 7.174 7.021 7.077 2,765,668 +0.02(+0.26%)
Jul 28, 2009 6.938 7.067 6.892 7.058 1,759,453 +0.34(+5.01%)
Jul 27, 2009 6.704 6.777 6.615 6.721 1,226,715 +0.10(+1.53%)
Jul 24, 2009 6.597 6.652 6.509 6.620 429 +0.05(+0.77%)
Jul 23, 2009 6.408 6.620 6.408 6.569 1,148,923 +0.17(+2.67%)
Jul 22, 2009 6.246 6.454 6.232 6.398 1,208,790 +0.04(+0.65%)
Jul 21, 2009 6.491 6.505 6.274 6.357 1,319,378 -0.11(-1.71%)
Jul 20, 2009 6.458 6.514 6.398 6.468 1,075,431 +0.12(+1.82%)
Jul 17, 2009 6.302 6.380 6.269 6.352 1,498,880 -0.06(-1.01%)
Jul 16, 2009 6.325 6.440 6.288 6.417 1,762,646 +0.14(+2.28%)
Jul 15, 2009 6.126 6.306 6.126 6.274 1,806,789 +0.41(+7.00%)
Jul 14, 2009 5.850 5.882 5.785 5.863 597,827 +0.08(+1.36%)
Jul 13, 2009 5.674 5.790 5.660 5.785 958,339 +0.21(+3.72%)
Jul 10, 2009 5.568 5.633 5.522 5.577 861,107 -0.15(-2.58%)
Jul 09, 2009 5.730 5.766 5.651 5.725 1,424,994 +0.13(+2.39%)
Jul 08, 2009 5.628 5.674 5.485 5.591 1,903,336 -0.04(-0.74%)
Jul 07, 2009 5.785 5.817 5.619 5.633 1,015,759 -0.07(-1.29%)
Jul 06, 2009 5.577 5.711 5.554 5.707 997,886 +0.08(+1.39%)
Jul 02, 2009 5.757 5.766 5.628 5.628 1,153,052 -0.26(-4.39%)
Jul 01, 2009 5.919 5.988 5.886 5.886 905,664 +0.09(+1.59%)
Jun 30, 2009 5.882 5.896 5.730 5.794 941,823 -0.08(-1.34%)
Jun 29, 2009 5.803 5.877 5.766 5.873 923,007 +0.18(+3.24%)
Jun 26, 2009 5.656 5.725 5.624 5.688 910,229 +0.00(+0.00%)
Jun 25, 2009 5.540 5.688 5.540 5.688 1,765,371 +0.15(+2.75%)
Jun 24, 2009 5.568 5.656 5.494 5.536 1,528,513 +0.14(+2.65%)
Jun 23, 2009 5.388 5.452 5.351 5.393 1,232,841 +0.06(+1.12%)
Jun 22, 2009 5.425 5.444 5.324 5.333 1,206,271 -0.19(-3.51%)
Jun 19, 2009 5.517 5.582 5.485 5.527 2,356,263 +0.18(+3.36%)
Jun 18, 2009 5.291 5.397 5.264 5.347 1,209,519 +0.05(+0.96%)
Jun 17, 2009 5.328 5.361 5.213 5.296 1,597,769 -0.04(-0.69%)
Jun 16, 2009 5.508 5.517 5.333 5.333 1,336,173 -0.15(-2.69%)
Jun 15, 2009 5.591 5.591 5.430 5.480 1,050,208 -0.25(-4.42%)
Jun 12, 2009 5.651 5.748 5.630 5.734 942,786 +0.07(+1.22%)
Jun 11, 2009 5.651 5.748 5.637 5.665 999,607 +0.09(+1.57%)
Jun 10, 2009 5.660 5.665 5.499 5.577 995,664 +0.05(+0.92%)
Jun 09, 2009 5.508 5.559 5.471 5.527 1,141,999 +0.07(+1.27%)
Jun 08, 2009 5.384 5.490 5.361 5.457 1,639,050 -0.05(-0.84%)
Jun 05, 2009 5.633 5.637 5.448 5.504 1,746,200 -0.06(-1.16%)
Jun 04, 2009 5.559 5.600 5.485 5.568 1,193,760 +0.04(+0.67%)
Jun 03, 2009 5.623 5.623 5.462 5.531 2,823,899 -0.33(-5.59%)
Jun 02, 2009 5.766 5.873 5.757 5.859 1,567,813 +0.15(+2.67%)
Jun 01, 2009 5.743 5.813 5.683 5.707 1,865,438 +0.05(+0.90%)
May 29, 2009 5.651 5.670 5.577 5.656 1,224,203 +0.06(+0.99%)
May 28, 2009 5.554 5.605 5.444 5.600 1,408,940 +0.06(+1.00%)
May 27, 2009 5.670 5.720 5.531 5.545 2,634,052 -0.09(-1.64%)
May 26, 2009 5.425 5.642 5.425 5.637 997,919 +0.15(+2.78%)
May 22, 2009 5.527 5.559 5.467 5.485 1,313,739 +0.06(+1.19%)
May 21, 2009 5.347 5.444 5.324 5.420 1,538,907 +0.03(+0.51%)
May 20, 2009 5.490 5.587 5.388 5.393 3,557,565 -0.01(-0.26%)
May 19, 2009 5.388 5.527 5.384 5.407 1,750,179 +0.04(+0.77%)
May 18, 2009 5.190 5.365 5.176 5.365 1,349,303 +0.28(+5.54%)
May 15, 2009 5.088 5.181 5.019 5.084 1,353,749 -0.11(-2.04%)
May 14, 2009 5.065 5.227 5.061 5.190 1,287,393 +0.07(+1.35%)
May 13, 2009 5.190 5.245 5.095 5.121 2,901,567 -0.36(-6.49%)
May 12, 2009 5.517 5.536 5.361 5.476 2,963,421 +0.07(+1.37%)
May 11, 2009 5.425 5.527 5.397 5.402 1,464,245 -0.30(-5.18%)
May 08, 2009 5.550 5.697 5.527 5.697 1,925,377 +0.41(+7.77%)
May 07, 2009 5.471 5.476 5.236 5.287 2,884,547 -0.09(-1.63%)
May 06, 2009 5.231 5.397 5.190 5.374 1,745,848 +0.17(+3.28%)
May 05, 2009 5.250 5.397 5.153 5.204 2,394,560 -0.03(-0.53%)
May 04, 2009 5.028 5.231 5.015 5.231 1,605,717 +0.18(+3.56%)
May 01, 2009 5.379 5.388 4.978 5.051 2,073,279 +0.06(+1.20%)
Apr 30, 2009 5.024 5.107 4.941 4.991 3,501,744 +0.05(+1.03%)
Apr 29, 2009 4.844 5.010 4.830 4.941 3,607,426 +0.22(+4.69%)
Apr 28, 2009 4.581 4.775 4.558 4.719 2,641,140 -0.01(-0.20%)
Apr 27, 2009 4.682 4.839 4.664 4.729 3,005,454 -0.23(-4.56%)
Apr 24, 2009 4.899 5.019 4.848 4.955 4,314,798 +0.11(+2.19%)
Apr 23, 2009 4.733 4.858 4.645 4.848 3,050,380 +0.16(+3.34%)
Apr 22, 2009 4.567 4.816 4.558 4.692 5,190,121 -0.02(-0.39%)
Apr 21, 2009 4.415 4.724 4.387 4.710 6,024,700 +0.07(+1.49%)
Apr 20, 2009 4.738 4.738 4.590 4.641 3,170,362 -0.30(-6.07%)
Apr 17, 2009 4.807 4.991 4.779 4.941 3,324,735 -0.03(-0.56%)
Apr 16, 2009 4.922 4.991 4.825 4.968 4,227,425 +0.04(+0.84%)
Apr 15, 2009 4.719 4.950 4.705 4.927 2,173,360 +0.11(+2.20%)
Apr 14, 2009 4.867 5.005 4.812 4.821 3,132,926 -0.04(-0.76%)
Apr 13, 2009 4.729 4.913 4.526 4.858 1,799,739 +0.12(+2.63%)
Apr 09, 2009 4.641 4.742 4.604 4.733 1,336,112 +0.51(+12.01%)
Apr 08, 2009 4.221 4.313 4.161 4.226 1,085,000 +0.11(+2.69%)
Apr 07, 2009 4.115 4.189 4.092 4.115 1,318,586 -0.17(-3.89%)
Apr 06, 2009 4.268 4.318 4.204 4.281 1,296,861 -0.11(-2.58%)
Apr 03, 2009 4.259 4.413 4.213 4.395 1,383,493 +0.17(+3.97%)
Apr 02, 2009 4.122 4.281 4.095 4.227 7,022,492 +0.39(+10.31%)
Apr 01, 2009 3.691 3.845 3.664 3.832 2,239,852 +0.14(+3.81%)
Mar 31, 2009 3.623 3.746 3.582 3.691 2,308,869 +0.22(+6.41%)
Mar 30, 2009 3.559 3.569 3.432 3.469 1,420,823 -0.57(-14.16%)
Mar 26, 2009 4.068 4.086 3.977 4.041 1,694,509 +0.00(+0.00%)
Mar 25, 2009 3.954 4.059 3.891 4.041 3,795,986 +0.17(+4.46%)
Mar 24, 2009 3.923 4.013 3.836 3.868 2,058,999 -0.17(-4.27%)
Mar 23, 2009 3.886 4.041 3.873 4.041 1,873,816 +0.48(+13.52%)
Mar 20, 2009 3.623 3.646 3.541 3.559 1,481,894 -0.23(-6.11%)
Mar 19, 2009 3.841 3.850 3.628 3.791 2,118,434 +0.10(+2.83%)
Mar 18, 2009 3.473 3.718 3.387 3.687 1,829,517 +0.18(+5.05%)
Mar 17, 2009 3.351 3.519 3.310 3.509 985,186 +0.20(+6.04%)
Mar 16, 2009 3.396 3.469 3.310 3.310 1,254,450 +0.01(+0.28%)
Mar 13, 2009 3.278 3.314 3.196 3.301 0 +0.07(+2.11%)
Mar 12, 2009 3.006 3.242 2.969 3.233 2,777,436 +0.18(+5.95%)
Mar 11, 2009 3.128 3.210 2.992 3.051 3,416,467 +0.08(+2.75%)
Mar 10, 2009 2.901 2.996 2.888 2.969 8,011,040 +0.35(+13.54%)
Mar 09, 2009 2.597 2.683 2.579 2.615 5,016,412 -0.08(-2.87%)
Mar 06, 2009 2.742 2.795 2.601 2.692 0 -0.02(-0.84%)
Mar 05, 2009 2.842 2.869 2.674 2.715 2,955,104 -0.25(-8.56%)
Mar 04, 2009 2.994 3.033 2.919 2.969 2,888,894 +0.04(+1.24%)
Mar 02, 2009 3.060 3.087 2.901 2.933 3,298,544 -0.32(-9.90%)
Feb 27, 2009 3.264 3.382 3.228 3.255 0 -0.15(-4.40%)
Feb 26, 2009 3.500 3.582 3.391 3.405 2,036,284 +0.09(+2.74%)
Feb 25, 2009 3.355 3.410 3.205 3.314 2,847,932 -0.05(-1.35%)
Feb 24, 2009 3.223 3.382 3.185 3.360 2,133,720 +0.19(+6.02%)
Feb 23, 2009 3.396 3.419 3.155 3.169 2,530,260 -0.20(-6.06%)
Feb 20, 2009 3.346 3.441 3.314 3.373 2,543,899 -0.15(-4.38%)
Feb 19, 2009 3.618 3.641 3.501 3.528 1,763,961 -0.02(-0.51%)
Feb 18, 2009 3.591 3.605 3.441 3.546 1,855,607 +0.08(+2.36%)
Feb 17, 2009 3.573 3.578 3.437 3.464 2,480,057 -0.54(-13.39%)
Feb 13, 2009 4.059 4.104 3.995 4.000 2,851,223 -0.15(-3.51%)
Feb 12, 2009 4.032 4.154 3.979 4.145 3,146,085 +0.00(+0.11%)
Feb 11, 2009 4.213 4.227 4.077 4.141 1,738,570 +0.00(+0.11%)
Feb 10, 2009 4.404 4.462 4.109 4.136 2,434,337 -0.27(-6.08%)
Feb 09, 2009 4.399 4.458 4.341 4.404 1,289,136 +0.01(+0.21%)
Feb 06, 2009 4.358 4.431 4.327 4.395 1,441,492 +0.07(+1.68%)
Feb 05, 2009 4.195 4.390 4.122 4.322 1,812,522 +0.05(+1.28%)
Feb 04, 2009 4.277 4.381 4.231 4.268 1,404,222 -0.06(-1.47%)
Feb 03, 2009 4.227 4.368 4.168 4.331 3,821,725 +0.16(+3.92%)
Feb 02, 2009 4.095 4.218 4.091 4.168 1,791,963 -0.05(-1.18%)
Jan 30, 2009 4.290 4.313 4.195 4.218 0 +0.01(+0.32%)
Jan 29, 2009 4.336 4.395 4.191 4.204 1,727,050 -0.30(-6.65%)
Jan 28, 2009 4.463 4.581 4.381 4.504 3,495,668 +0.34(+8.06%)
Jan 27, 2009 4.063 4.209 4.036 4.168 2,409,860 +0.22(+5.52%)
Jan 26, 2009 3.991 4.077 3.917 3.950 4,879,944 +0.11(+2.84%)
Jan 23, 2009 3.687 3.886 3.655 3.841 1,874,510 +0.01(+0.24%)
Jan 22, 2009 3.823 3.891 3.741 3.832 2,802,568 -0.12(-3.10%)
Jan 21, 2009 3.936 3.973 3.764 3.954 6,358,473 +0.18(+4.69%)
Jan 20, 2009 4.027 4.041 3.759 3.777 5,308,895 -0.65(-14.67%)
Jan 16, 2009 4.604 4.626 4.290 4.427 0 -0.14(-3.08%)
Jan 15, 2009 4.458 4.640 4.349 4.567 1,280,901 +0.09(+1.92%)
Jan 14, 2009 4.522 4.590 4.404 4.481 1,172,420 -0.33(-6.89%)
Jan 13, 2009 4.812 4.844 4.735 4.812 863,521 -0.19(-3.72%)
Jan 12, 2009 5.176 5.194 4.958 4.999 803,128 -0.21(-4.09%)
Jan 09, 2009 5.326 5.326 5.198 5.212 708,527 -0.19(-3.53%)
Jan 08, 2009 5.348 5.462 5.326 5.403 889,246 -0.03(-0.50%)
Jan 07, 2009 5.484 5.521 5.389 5.430 851,493 -0.28(-4.93%)
Jan 06, 2009 5.666 5.748 5.530 5.711 965,262 +0.03(+0.48%)
Jan 05, 2009 5.589 5.743 5.546 5.684 807,600 -0.06(-1.11%)
Jan 02, 2009 5.625 5.775 5.607 5.748 0 +0.08(+1.36%)
Jan 01, 2009 5.412 5.680 5.412 5.671 0 +0.00(+0.00%)
Dec 31, 2008 5.412 5.680 5.412 5.671 977,303 +0.09(+1.54%)
Dec 30, 2008 5.434 5.598 5.425 5.584 694,985 +0.21(+3.97%)
Dec 29, 2008 5.462 5.480 5.321 5.371 782,325 -0.06(-1.09%)
Dec 26, 2008 5.407 5.448 5.398 5.430 317,713 +0.07(+1.36%)
Dec 24, 2008 5.344 5.394 5.321 5.357 241,942 +0.00(+0.00%)
Dec 23, 2008 5.425 5.444 5.330 5.357 1,209,043 +0.00(+0.00%)
Dec 22, 2008 5.444 5.453 5.280 5.357 811,426 -0.03(-0.59%)
Dec 19, 2008 5.466 5.580 5.348 5.389 873,814 -0.12(-2.22%)
Dec 18, 2008 5.698 5.707 5.448 5.512 942,192 -0.15(-2.57%)
Dec 17, 2008 5.612 5.743 5.548 5.657 1,031,884 +0.01(+0.24%)
Dec 16, 2008 5.235 5.666 5.221 5.643 1,322,549 +0.44(+8.56%)
Dec 15, 2008 5.167 5.267 5.121 5.198 1,929,574 +0.08(+1.60%)
Dec 12, 2008 4.894 5.167 4.894 5.117 1,759,833 +0.04(+0.81%)
Dec 11, 2008 5.158 5.253 5.026 5.076 1,391,863 -0.01(-0.18%)
Dec 10, 2008 4.999 5.103 4.971 5.085 1,201,070 +0.25(+5.07%)
Dec 09, 2008 4.767 5.026 4.735 4.840 5,221,840 -0.03(-0.65%)
Dec 08, 2008 4.717 4.949 4.690 4.872 3,203,874 +0.22(+4.68%)
Dec 05, 2008 4.377 4.672 4.299 4.654 1,365,723 +0.15(+3.33%)
Dec 04, 2008 4.554 4.658 4.428 4.504 1,565,483 -0.21(-4.43%)
Dec 03, 2008 4.558 4.744 4.495 4.713 1,557,893 +0.01(+0.29%)
Dec 02, 2008 4.463 4.726 4.418 4.699 1,433,944 +0.49(+11.65%)
Dec 01, 2008 4.467 4.536 4.200 4.209 2,540,765 -0.50(-10.61%)
Nov 28, 2008 4.526 4.717 4.522 4.708 1,961,600 +0.01(+0.29%)
Nov 26, 2008 4.508 4.713 4.445 4.694 1,020,344 -0.05(-1.05%)
Nov 25, 2008 4.744 4.812 4.604 4.744 1,984,106 +0.18(+3.98%)
Nov 24, 2008 4.318 4.676 4.259 4.563 2,084,468 +0.44(+10.68%)
Nov 21, 2008 4.200 4.200 3.841 4.122 4,746,162 +0.29(+7.46%)
Nov 20, 2008 4.100 4.218 3.805 3.836 2,369,407 -0.26(-6.42%)
Nov 19, 2008 4.472 4.517 4.086 4.100 1,388,819 -0.39(-8.79%)
Nov 18, 2008 4.472 4.567 4.345 4.495 768,363 -0.03(-0.60%)
Nov 17, 2008 4.590 4.713 4.499 4.522 929,654 -0.25(-5.32%)
Nov 14, 2008 4.899 5.012 4.735 4.776 1,169,947 -0.36(-7.07%)
Nov 13, 2008 4.667 5.139 4.504 5.139 1,450,236 +0.56(+12.19%)
Nov 12, 2008 4.735 4.808 4.567 4.581 1,406,865 -0.31(-6.31%)
Nov 11, 2008 5.058 5.076 4.812 4.890 1,029,500 -0.46(-8.65%)
Nov 10, 2008 5.412 5.475 5.257 5.353 1,259,516 -0.27(-4.84%)
Nov 07, 2008 5.471 5.630 5.434 5.625 1,375,958 +0.30(+5.72%)
Nov 06, 2008 5.525 5.584 5.276 5.321 1,653,981 -0.38(-6.69%)
Nov 05, 2008 5.902 6.075 5.652 5.702 2,033,352 -0.20(-3.31%)
Nov 04, 2008 5.666 5.902 5.607 5.898 2,119,848 +0.64(+12.27%)
Nov 03, 2008 5.271 5.312 5.189 5.253 1,319,790 -0.01(-0.26%)
Oct 31, 2008 4.931 5.298 4.931 5.267 1,524,750 +0.20(+4.04%)
Oct 30, 2008 5.117 5.207 4.912 5.062 2,615,378 +0.37(+7.83%)
Oct 29, 2008 4.109 4.876 4.109 4.694 1,847,114 +0.25(+5.51%)
Oct 28, 2008 4.631 4.631 4.104 4.449 1,576,694 +0.24(+5.60%)
Oct 27, 2008 4.454 4.454 4.204 4.213 1,967,257 -0.33(-7.20%)
Oct 24, 2008 4.163 4.672 4.163 4.540 1,785,547 -0.54(-10.63%)
Oct 23, 2008 4.926 5.121 4.758 5.080 2,371,215 +0.13(+2.57%)
Oct 22, 2008 5.439 5.498 4.881 4.953 2,906,773 -0.88(-15.10%)
Oct 21, 2008 6.088 6.097 5.802 5.834 2,141,284 -0.51(-8.08%)
Oct 20, 2008 6.016 6.365 6.016 6.347 1,386,835 +0.32(+5.27%)
Oct 17, 2008 5.898 6.352 5.848 6.029 1,228,140 -0.24(-3.84%)
Oct 16, 2008 5.979 6.288 5.798 6.270 2,445,068 +0.22(+3.60%)
Oct 15, 2008 6.583 6.601 5.948 6.052 3,837,016 -0.64(-9.50%)
Oct 14, 2008 6.815 6.905 6.515 6.688 1,956,708 -0.04(-0.61%)
Oct 13, 2008 6.224 6.737 6.066 6.728 2,386,382 +0.82(+13.82%)
Oct 10, 2008 5.671 6.106 5.298 5.911 3,841,923 -0.13(-2.11%)
Oct 09, 2008 6.846 6.910 5.975 6.038 1,719,944 -0.71(-10.56%)
Oct 08, 2008 6.815 7.092 6.565 6.751 1,519,052 -0.06(-0.87%)
Oct 07, 2008 7.355 7.450 6.810 6.810 1,528,638 -0.30(-4.15%)
Oct 06, 2008 7.192 7.319 6.810 7.105 1,785,062 -0.31(-4.16%)
Oct 03, 2008 7.459 7.827 7.332 7.414 0 +0.22(+3.09%)
Oct 02, 2008 7.437 7.464 7.160 7.192 982,319 -0.36(-4.75%)
Oct 01, 2008 7.319 8.009 7.269 7.550 1,584,830 +0.21(+2.84%)
Sep 30, 2008 7.223 7.655 7.173 7.341 1,109,428 +0.17(+2.41%)
Sep 29, 2008 7.514 7.546 7.046 7.169 1,752,012 -0.76(-9.56%)
Sep 26, 2008 7.823 7.932 7.733 7.927 0 +0.11(+1.39%)
Sep 25, 2008 7.768 7.873 7.759 7.818 1,119,686 +0.26(+3.42%)
Sep 24, 2008 7.691 7.700 7.537 7.559 1,077,603 +0.01(+0.18%)
Sep 23, 2008 7.677 8.081 7.428 7.546 850,799 -0.04(-0.48%)
Sep 22, 2008 7.786 7.800 7.464 7.582 1,997,285 -0.05(-0.65%)
Sep 19, 2008 7.541 7.673 7.260 7.632 0 +0.44(+6.19%)
Sep 18, 2008 6.869 7.251 6.538 7.187 4,919,313 +0.56(+8.50%)
Sep 17, 2008 6.887 6.974 6.570 6.624 4,461,888 -0.51(-7.19%)
Sep 16, 2008 6.742 7.137 6.742 7.137 4,473,641 +0.33(+4.87%)
Sep 15, 2008 6.928 7.060 6.792 6.806 3,647,385 -0.67(-8.93%)
Sep 12, 2008 7.323 7.505 7.282 7.473 2,128,079 +0.18(+2.43%)
Sep 11, 2008 7.101 7.310 7.060 7.296 2,725,827 -0.11(-1.53%)
Sep 10, 2008 7.459 7.509 7.300 7.409 1,900,698 +0.10(+1.37%)
Sep 09, 2008 7.577 7.659 7.291 7.310 1,327,162 -0.29(-3.77%)
Sep 08, 2008 7.668 7.700 7.459 7.596 2,116,989 +0.22(+2.95%)
Sep 05, 2008 7.310 7.400 7.192 7.378 0 +0.03(+0.37%)
Sep 04, 2008 7.682 7.727 7.350 7.350 8,452,481 -0.49(-6.20%)
Sep 03, 2008 7.795 7.836 7.741 7.836 1,710,590 +0.10(+1.35%)
Sep 02, 2008 7.841 7.868 7.677 7.732 1,349,873 +0.09(+1.19%)
Aug 29, 2008 7.695 7.754 7.641 7.641 824,027 -0.10(-1.23%)
Aug 28, 2008 7.705 7.736 7.659 7.736 913,763 +0.18(+2.40%)
Aug 27, 2008 7.432 7.582 7.414 7.555 1,379,815 +0.19(+2.59%)
Aug 26, 2008 7.264 7.423 7.246 7.364 1,753,074 +0.09(+1.19%)
Aug 25, 2008 7.382 7.414 7.251 7.278 880,704 -0.25(-3.26%)
Aug 22, 2008 7.491 7.527 7.446 7.523 1,161,608 +0.20(+2.79%)
Aug 21, 2008 7.278 7.355 7.241 7.319 1,782,996 -0.06(-0.86%)
Aug 20, 2008 7.291 7.400 7.246 7.382 2,350,826 -0.09(-1.22%)
Aug 19, 2008 7.500 7.518 7.409 7.473 1,199,543 -0.15(-1.91%)
Aug 18, 2008 7.768 7.786 7.582 7.618 1,209,699 -0.14(-1.76%)
Aug 15, 2008 7.714 7.773 7.682 7.754 0 +0.00(+0.00%)
Aug 14, 2008 7.732 7.850 7.700 7.754 1,949,832 -0.20(-2.51%)
Aug 13, 2008 7.991 8.018 7.836 7.954 1,995,278 -0.15(-1.85%)
Aug 12, 2008 8.172 8.195 8.059 8.104 1,466,795 -0.14(-1.65%)
Aug 11, 2008 8.186 8.331 8.172 8.240 1,254,342 +0.07(+0.83%)
Aug 08, 2008 7.918 8.221 7.918 8.172 1,435,750 +0.14(+1.70%)
Aug 07, 2008 8.199 8.254 8.009 8.036 1,336,151 -0.29(-3.44%)
Aug 06, 2008 8.245 8.354 8.186 8.322 1,091,790 -0.06(-0.70%)
Aug 05, 2008 8.222 8.381 8.177 8.381 2,691,074 +0.39(+4.89%)
Aug 04, 2008 8.004 8.072 7.941 7.991 2,734,477 -0.13(-1.57%)
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.