Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6300 -0.0100 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 16.89 17.13 16.83 16.95 405,482 +0.04(+0.24%)
Dec 28, 2007 17.12 17.50 16.50 16.91 1,132,952 -0.06(-0.35%)
Dec 27, 2007 17.08 17.30 16.96 16.97 361,010 -0.24(-1.39%)
Dec 26, 2007 17.00 17.32 16.85 17.21 314,357 +0.28(+1.68%)
Dec 24, 2007 16.90 17.01 16.81 16.93 134,506 +0.09(+0.52%)
Dec 21, 2007 16.63 16.94 16.61 16.84 573,997 +0.26(+1.55%)
Dec 20, 2007 16.58 16.67 16.36 16.58 672,533 +0.23(+1.43%)
Dec 19, 2007 16.38 16.66 16.15 16.35 844,318 -0.07(-0.45%)
Dec 18, 2007 16.75 16.99 16.05 16.42 993,867 -0.29(-1.73%)
Dec 17, 2007 17.17 17.25 16.51 16.71 675,149 -0.66(-3.80%)
Dec 14, 2007 17.39 17.83 17.11 17.37 1,789,790 -0.33(-1.87%)
Dec 13, 2007 17.87 18.09 17.54 17.70 1,505,082 -0.50(-2.75%)
Dec 12, 2007 17.76 18.62 17.76 18.20 2,021,743 +0.96(+5.56%)
Dec 11, 2007 17.89 18.29 17.16 17.24 2,083,078 +0.04(+0.21%)
Dec 10, 2007 17.00 17.43 16.95 17.21 2,545,818 +0.06(+0.35%)
Dec 07, 2007 15.98 17.52 15.95 17.15 2,421,122 +0.97(+5.98%)
Dec 06, 2007 15.80 16.19 15.76 16.18 592,745 +0.38(+2.41%)
Dec 05, 2007 15.64 15.94 15.64 15.80 561,571 +0.61(+4.05%)
Dec 04, 2007 15.14 15.32 14.87 15.18 455,840 -0.11(-0.75%)
Dec 03, 2007 15.23 15.49 15.14 15.30 432,514 +0.15(+1.00%)
Nov 30, 2007 15.52 15.64 15.03 15.15 557,769 +0.04(+0.24%)
Nov 29, 2007 14.84 15.31 14.66 15.11 1,036,159 +0.20(+1.32%)
Nov 28, 2007 14.32 15.02 14.32 14.91 709,594 +1.01(+7.26%)
Nov 27, 2007 13.76 14.06 13.68 13.90 481,564 +0.22(+1.61%)
Nov 26, 2007 14.32 14.37 13.60 13.68 1,067,552 -0.72(-5.00%)
Nov 23, 2007 14.48 14.48 14.25 14.40 166,116 -0.11(-0.79%)
Nov 21, 2007 15.09 15.09 14.36 14.52 993,867 -1.04(-6.69%)
Nov 20, 2007 15.38 15.92 15.31 15.56 415,074 +0.25(+1.65%)
Nov 19, 2007 15.53 15.78 15.24 15.31 865,464 -0.52(-3.28%)
Nov 16, 2007 15.76 15.97 15.33 15.83 801,132 +0.55(+3.57%)
Nov 15, 2007 15.14 15.58 15.12 15.28 517,752 -0.22(-1.45%)
Nov 14, 2007 15.78 15.78 15.40 15.50 1,098,726 -0.50(-3.12%)
Nov 13, 2007 15.52 16.05 15.30 16.00 1,263,746 +1.83(+12.91%)
Nov 12, 2007 15.22 15.32 14.11 14.17 1,710,001 -1.15(-7.51%)
Nov 09, 2007 14.89 15.44 14.84 15.33 714,826 +0.12(+0.78%)
Nov 08, 2007 15.55 15.66 14.87 15.21 918,439 -0.17(-1.07%)
Nov 07, 2007 15.64 15.83 15.34 15.37 1,355,749 -0.45(-2.87%)
Nov 06, 2007 15.45 15.83 15.43 15.83 992,777 +1.00(+6.78%)
Nov 05, 2007 14.28 14.98 14.28 14.82 914,297 +0.40(+2.77%)
Nov 02, 2007 14.47 14.52 14.18 14.42 309,125 +0.08(+0.58%)
Nov 01, 2007 14.45 14.74 14.26 14.34 708,722 -0.42(-2.86%)
Oct 31, 2007 14.55 14.92 14.31 14.76 859,796 +0.32(+2.22%)
Oct 30, 2007 14.44 14.61 14.30 14.44 684,305 +0.06(+0.45%)
Oct 29, 2007 14.44 14.55 14.22 14.38 854,564 +0.20(+1.42%)
Oct 26, 2007 14.11 14.20 13.70 14.17 700,438 +0.30(+2.18%)
Oct 25, 2007 14.22 14.22 13.68 13.87 1,164,344 -0.39(-2.73%)
Oct 24, 2007 14.27 14.46 13.93 14.26 729,214 -0.14(-0.99%)
Oct 23, 2007 14.52 14.54 14.21 14.40 521,241 +0.28(+1.95%)
Oct 22, 2007 13.90 14.39 13.85 14.13 1,217,319 +0.10(+0.72%)
Oct 19, 2007 14.79 14.80 13.99 14.03 825,352 -0.78(-5.27%)
Oct 18, 2007 14.36 14.83 14.27 14.81 514,046 +0.37(+2.57%)
Oct 17, 2007 14.90 14.95 14.27 14.44 1,090,006 -0.39(-2.63%)
Oct 16, 2007 15.02 15.07 14.68 14.83 537,373 -0.31(-2.06%)
Oct 15, 2007 15.53 15.58 15.02 15.14 1,216,447 -0.40(-2.57%)
Oct 12, 2007 15.39 15.74 15.29 15.54 704,362 +0.31(+2.05%)
Oct 11, 2007 15.42 15.76 15.11 15.22 1,711,091 -0.09(-0.57%)
Oct 10, 2007 14.96 15.33 14.86 15.31 1,505,255 +0.43(+2.90%)
Oct 09, 2007 14.79 14.95 14.65 14.88 2,250,645 +0.48(+3.34%)
Oct 08, 2007 14.01 14.50 13.89 14.40 784,804 +0.56(+4.04%)
Oct 05, 2007 13.62 13.97 13.21 13.84 1,081,722 +0.20(+1.48%)
Oct 04, 2007 13.99 14.09 13.63 13.64 971,631 -0.24(-1.75%)
Oct 03, 2007 14.10 14.19 13.85 13.88 685,613 -0.18(-1.27%)
Oct 02, 2007 14.18 14.18 13.85 14.06 1,014,141 -0.19(-1.35%)
Oct 01, 2007 14.08 14.35 14.02 14.25 2,041,799 +0.34(+2.47%)
Sep 28, 2007 14.16 14.18 13.87 13.91 1,051,202 -0.25(-1.75%)
Sep 27, 2007 14.40 14.44 13.94 14.16 1,184,836 -0.01(-0.10%)
Sep 26, 2007 14.27 14.27 14.06 14.17 886,116 +0.11(+0.75%)
Sep 25, 2007 13.83 14.11 13.74 14.06 318,717 +0.08(+0.59%)
Sep 24, 2007 14.08 14.23 13.86 13.98 1,913,833 +0.17(+1.26%)
Sep 21, 2007 13.62 13.85 13.56 13.81 562,661 +0.40(+3.01%)
Sep 20, 2007 13.86 13.97 13.35 13.40 701,746 -0.36(-2.60%)
Sep 19, 2007 13.98 14.18 13.63 13.76 935,443 +0.05(+0.33%)
Sep 18, 2007 13.56 14.00 13.19 13.72 1,149,738 +0.48(+3.60%)
Sep 17, 2007 13.60 13.60 13.11 13.24 582,063 -0.44(-3.25%)
Sep 14, 2007 13.67 14.00 13.48 13.68 888,355 -0.08(-0.57%)
Sep 13, 2007 13.70 14.06 13.65 13.76 719,840 +0.42(+3.13%)
Sep 12, 2007 13.67 13.73 13.30 13.34 722,238 -0.19(-1.42%)
Sep 11, 2007 13.69 13.87 13.33 13.54 805,514 +0.13(+0.99%)
Sep 10, 2007 13.69 13.69 13.05 13.40 686,485 +0.00(+0.03%)
Sep 07, 2007 13.21 13.64 12.72 13.40 680,599 -0.47(-3.41%)
Sep 06, 2007 14.12 14.18 13.85 13.87 792,870 +0.03(+0.23%)
Sep 05, 2007 14.21 14.38 13.66 13.84 1,667,491 -0.63(-4.37%)
Sep 04, 2007 14.83 15.03 14.42 14.47 925,197 -0.27(-1.80%)
Aug 31, 2007 14.59 14.82 14.54 14.74 585,987 +0.45(+3.18%)
Aug 30, 2007 14.22 14.63 14.12 14.28 594,707 -0.28(-1.95%)
Aug 29, 2007 14.14 14.63 13.98 14.57 619,777 +0.72(+5.20%)
Aug 28, 2007 14.63 14.67 13.76 13.85 763,658 -0.85(-5.80%)
Aug 27, 2007 14.98 14.98 14.57 14.70 470,446 -0.25(-1.66%)
Aug 24, 2007 13.98 15.10 13.94 14.95 1,335,257 +1.00(+7.20%)
Aug 23, 2007 13.96 14.05 13.52 13.94 991,905 +0.04(+0.26%)
Aug 22, 2007 13.46 13.96 13.31 13.91 824,698 +0.83(+6.39%)
Aug 21, 2007 13.03 13.55 12.94 13.07 739,678 -0.09(-0.70%)
Aug 20, 2007 13.53 13.55 12.67 13.17 738,588 -0.21(-1.54%)
Aug 17, 2007 13.15 13.61 12.66 13.37 1,294,055 +0.76(+6.00%)
Aug 16, 2007 12.40 13.05 11.72 12.61 2,727,413 -1.19(-8.64%)
Aug 15, 2007 15.12 15.20 13.80 13.81 2,275,497 -1.56(-10.15%)
Aug 14, 2007 15.94 16.07 15.15 15.37 1,131,426 -0.87(-5.34%)
Aug 13, 2007 17.07 17.07 16.16 16.23 889,445 -0.47(-2.80%)
Aug 10, 2007 16.20 16.79 15.97 16.70 968,361 -0.04(-0.22%)
Aug 09, 2007 16.28 17.01 16.28 16.74 771,724 -0.46(-2.69%)
Aug 08, 2007 17.03 17.89 16.88 17.20 1,056,216 +0.48(+2.88%)
Aug 07, 2007 16.44 16.93 16.28 16.72 866,991 +0.18(+1.08%)
Aug 06, 2007 16.25 16.57 15.90 16.54 887,047 +0.18(+1.12%)
Aug 03, 2007 16.48 17.37 16.30 16.36 784,804 -1.01(-5.84%)
Aug 02, 2007 17.47 17.59 17.18 17.37 628,279 +0.25(+1.45%)
Aug 01, 2007 17.04 17.27 16.84 17.12 791,344 +0.07(+0.40%)
Jul 31, 2007 17.72 17.89 17.01 17.05 624,355 -0.29(-1.69%)
Jul 30, 2007 16.63 17.51 16.61 17.35 1,236,939 +0.67(+4.02%)
Jul 27, 2007 17.11 17.17 16.61 16.68 1,595,769 -0.37(-2.18%)
Jul 26, 2007 17.29 17.49 15.94 17.05 2,421,994 -1.15(-6.33%)
Jul 25, 2007 18.48 18.67 17.71 18.20 935,879 -0.20(-1.07%)
Jul 24, 2007 19.46 19.50 18.14 18.40 859,360 -1.11(-5.67%)
Jul 23, 2007 19.50 19.61 19.35 19.50 771,724 +0.27(+1.38%)
Jul 20, 2007 19.79 19.85 19.21 19.24 1,153,444 -0.80(-4.01%)
Jul 19, 2007 20.16 20.22 19.91 20.04 603,645 +0.19(+0.97%)
Jul 18, 2007 19.89 20.05 19.59 19.85 823,826 -0.04(-0.21%)
Jul 17, 2007 19.94 20.01 19.46 19.89 1,293,619 +0.24(+1.24%)
Jul 16, 2007 20.41 20.43 19.61 19.65 895,113 -0.43(-2.15%)
Jul 13, 2007 19.91 20.22 19.70 20.08 2,163,880 +0.80(+4.14%)
Jul 12, 2007 18.64 19.39 18.50 19.28 1,008,691 +1.08(+5.95%)
Jul 11, 2007 17.98 18.53 17.87 18.20 849,986 +0.29(+1.61%)
Jul 10, 2007 18.35 18.19 17.83 17.91 601,465 -0.38(-2.06%)
Jul 09, 2007 18.35 18.44 18.16 18.28 605,607 -0.10(-0.55%)
Jul 06, 2007 18.12 18.61 18.07 18.39 758,426 +0.48(+2.69%)
Jul 05, 2007 17.53 17.94 17.48 17.90 739,242 -0.02(-0.13%)
Jul 03, 2007 17.75 18.03 17.75 17.93 267,487 +0.11(+0.59%)
Jul 02, 2007 18.06 18.01 17.59 17.82 701,964 +0.09(+0.52%)
Jun 29, 2007 18.28 18.28 17.62 17.73 879,417 -0.30(-1.65%)
Jun 28, 2007 17.67 18.12 17.62 18.03 585,333 +0.61(+3.53%)
Jun 27, 2007 16.90 17.46 16.90 17.41 621,085 +0.26(+1.50%)
Jun 26, 2007 17.66 17.66 16.92 17.16 702,836 -0.17(-1.01%)
Jun 25, 2007 17.39 17.76 17.13 17.33 778,482 +0.02(+0.13%)
Jun 22, 2007 17.56 17.64 17.25 17.31 714,390 -0.61(-3.41%)
Jun 21, 2007 17.80 17.99 17.58 17.92 1,072,130 +0.22(+1.24%)
Jun 20, 2007 18.26 18.32 17.66 17.70 524,947 -0.54(-2.94%)
Jun 19, 2007 18.21 18.39 18.19 18.23 1,038,557 -0.09(-0.50%)
Jun 18, 2007 18.43 18.46 17.92 18.33 847,588 -0.10(-0.55%)
Jun 15, 2007 18.21 18.61 18.16 18.43 1,633,919 +0.44(+2.45%)
Jun 14, 2007 17.24 18.05 17.24 17.99 2,121,806 +0.98(+5.74%)
Jun 13, 2007 16.60 17.25 16.47 17.01 1,395,208 +0.63(+3.84%)
Jun 12, 2007 16.24 16.63 16.20 16.38 1,362,725 +0.06(+0.37%)
Jun 11, 2007 15.94 16.33 15.83 16.32 698,912 +0.41(+2.57%)
Jun 08, 2007 15.30 15.99 15.21 15.91 783,060 +0.59(+3.83%)
Jun 07, 2007 15.60 15.76 15.21 15.33 1,515,108 -0.32(-2.02%)
Jun 06, 2007 15.58 15.73 15.52 15.64 618,905 -0.03(-0.20%)
Jun 05, 2007 16.04 16.04 15.59 15.67 816,850 -0.37(-2.29%)
Jun 04, 2007 15.91 16.21 15.89 16.04 1,167,396 -0.14(-0.85%)
Jun 01, 2007 15.68 16.19 15.68 16.18 3,627,540 +0.71(+4.60%)
May 31, 2007 15.33 15.65 15.33 15.47 1,100,252 +0.17(+1.14%)
May 30, 2007 14.74 15.41 14.74 15.29 971,195 +0.16(+1.03%)
May 29, 2007 15.11 15.31 15.00 15.14 945,689 +0.22(+1.51%)
May 25, 2007 14.59 14.91 14.52 14.91 686,485 +0.57(+3.97%)
May 24, 2007 14.55 14.72 14.28 14.34 691,063 -0.36(-2.43%)
May 23, 2007 15.03 15.05 14.64 14.70 1,175,680 -0.33(-2.20%)
May 22, 2007 15.18 15.18 14.97 15.03 546,965 -0.06(-0.37%)
May 21, 2007 15.01 15.22 15.01 15.09 250,047 +0.02(+0.15%)
May 18, 2007 15.14 15.22 14.89 15.06 327,437 -0.12(-0.79%)
May 17, 2007 15.20 15.33 14.99 15.18 255,497 -0.11(-0.69%)
May 16, 2007 14.75 15.29 14.74 15.29 1,054,908 +0.63(+4.32%)
May 15, 2007 14.98 14.98 14.51 14.66 1,649,179 -0.48(-3.18%)
May 14, 2007 15.25 15.31 15.02 15.14 369,948 -0.06(-0.42%)
May 11, 2007 14.69 15.24 14.65 15.20 664,031 +0.53(+3.63%)
May 10, 2007 14.92 14.97 14.44 14.67 676,893 -0.33(-2.17%)
May 09, 2007 14.73 15.07 14.66 15.00 328,745 +0.15(+0.99%)
May 08, 2007 14.82 14.87 14.67 14.85 416,818 -0.00(-0.03%)
May 07, 2007 15.09 15.18 14.75 14.85 553,941 -0.23(-1.55%)
May 04, 2007 15.03 15.18 14.93 15.09 313,921 +0.16(+1.04%)
May 03, 2007 15.00 15.00 14.89 14.93 363,844 +0.13(+0.90%)
May 02, 2007 14.78 14.91 14.75 14.80 716,570 -0.01(-0.09%)
May 01, 2007 14.66 14.94 14.63 14.81 331,143 +0.20(+1.35%)
Apr 30, 2007 14.84 14.84 14.57 14.61 314,575 -0.14(-0.96%)
Apr 27, 2007 14.53 14.84 14.52 14.76 337,683 -0.15(-0.98%)
Apr 26, 2007 15.14 15.16 14.85 14.90 535,411 -0.28(-1.87%)
Apr 25, 2007 15.32 15.39 15.13 15.19 542,823 +0.02(+0.12%)
Apr 24, 2007 15.24 15.25 15.13 15.17 376,270 -0.08(-0.54%)
Apr 23, 2007 15.17 15.45 15.17 15.25 595,143 -0.04(-0.27%)
Apr 20, 2007 15.44 15.55 15.02 15.29 1,106,138 -0.03(-0.18%)
Apr 19, 2007 15.14 15.61 15.13 15.32 1,062,102 -0.09(-0.60%)
Apr 18, 2007 15.26 15.51 15.13 15.41 582,717 +0.15(+0.99%)
Apr 17, 2007 15.63 15.63 15.21 15.26 613,673 +0.05(+0.33%)
Apr 16, 2007 14.95 15.26 14.82 15.21 442,978 +0.33(+2.19%)
Apr 13, 2007 14.63 14.89 14.44 14.89 334,849 +0.37(+2.53%)
Apr 12, 2007 14.17 14.52 14.11 14.52 536,065 +0.28(+1.93%)
Apr 11, 2007 14.61 14.65 14.12 14.24 366,678 -0.39(-2.66%)
Apr 10, 2007 14.51 14.72 14.45 14.63 266,179 +0.11(+0.73%)
Apr 09, 2007 14.68 14.81 14.51 14.53 518,406 +0.03(+0.19%)
Apr 05, 2007 14.18 14.56 14.18 14.50 572,689 +0.32(+2.26%)
Apr 04, 2007 13.73 14.41 13.56 14.18 739,024 +0.44(+3.24%)
Apr 03, 2007 13.36 13.85 13.36 13.73 272,065 +0.49(+3.71%)
Apr 02, 2007 13.21 13.27 13.02 13.24 527,563 -0.01(-0.07%)
Mar 30, 2007 13.30 13.47 13.20 13.25 346,404 -0.21(-1.57%)
Mar 29, 2007 13.28 13.55 13.22 13.46 526,691 +0.28(+2.12%)
Mar 28, 2007 13.30 13.35 13.00 13.18 330,925 -0.17(-1.24%)
Mar 27, 2007 13.55 13.55 13.25 13.35 587,731 -0.20(-1.46%)
Mar 26, 2007 13.85 13.85 13.44 13.55 307,817 -0.10(-0.71%)
Mar 23, 2007 13.69 13.79 13.50 13.64 396,108 -0.12(-0.87%)
Mar 22, 2007 13.99 14.09 13.58 13.76 965,527 +0.00(+0.00%)
Mar 21, 2007 13.71 13.91 13.35 13.76 975,991 +0.19(+1.42%)
Mar 20, 2007 13.58 13.62 13.47 13.57 425,756 +0.18(+1.37%)
Mar 19, 2007 13.24 13.61 13.24 13.39 734,010 +0.26(+1.96%)
Mar 16, 2007 13.12 13.24 12.94 13.13 1,107,010 +0.06(+0.42%)
Mar 15, 2007 12.87 13.07 12.78 13.07 686,485 +0.21(+1.60%)
Mar 14, 2007 12.84 13.07 12.43 12.87 470,228 +0.02(+0.18%)
Mar 13, 2007 13.39 13.34 12.84 12.84 218,873 -0.54(-4.04%)
Mar 12, 2007 13.38 13.52 13.30 13.39 272,937 -0.06(-0.41%)
Mar 09, 2007 13.53 13.80 13.37 13.44 776,956 +0.14(+1.07%)
Mar 08, 2007 13.30 13.45 13.19 13.30 590,347 +0.24(+1.86%)
Mar 07, 2007 13.07 13.32 13.00 13.05 462,816 -0.06(-0.45%)
Mar 06, 2007 13.17 13.35 13.08 13.11 781,316 +0.35(+2.73%)
Mar 05, 2007 12.79 13.02 12.71 12.77 416,382 -0.31(-2.38%)
Mar 02, 2007 13.34 13.53 13.08 13.08 514,264 -0.47(-3.49%)
Mar 01, 2007 12.98 13.67 12.87 13.55 566,367 -0.13(-0.97%)
Feb 28, 2007 13.49 13.85 13.30 13.68 499,876 +0.27(+2.02%)
Feb 27, 2007 14.00 14.15 13.29 13.41 931,301 -1.22(-8.31%)
Feb 26, 2007 14.70 14.75 14.55 14.63 161,756 +0.01(+0.09%)
Feb 23, 2007 14.59 14.68 14.53 14.61 324,603 +0.03(+0.19%)
Feb 22, 2007 14.60 14.70 14.45 14.59 241,981 +0.05(+0.32%)
Feb 21, 2007 14.55 14.64 14.45 14.54 163,936 +0.01(+0.09%)
Feb 20, 2007 14.48 14.55 14.41 14.53 102,460 +0.06(+0.41%)
Feb 16, 2007 14.51 14.51 14.33 14.47 437,092 -0.15(-1.00%)
Feb 15, 2007 14.98 15.03 14.47 14.61 494,862 -0.25(-1.67%)
Feb 14, 2007 14.46 14.95 14.41 14.86 550,300 +0.28(+1.92%)
Feb 13, 2007 14.45 14.58 14.24 14.58 409,188 +0.32(+2.22%)
Feb 12, 2007 14.59 14.61 14.20 14.27 308,709 -0.43(-2.90%)
Feb 09, 2007 14.73 14.92 14.57 14.69 384,118 -0.22(-1.51%)
Feb 08, 2007 14.83 14.99 14.71 14.92 140,174 -0.17(-1.10%)
Feb 07, 2007 15.12 15.19 15.01 15.08 420,742 -0.09(-0.57%)
Feb 06, 2007 15.19 15.28 15.02 15.17 166,988 -0.13(-0.87%)
Feb 05, 2007 15.16 15.35 14.95 15.30 327,219 +0.17(+1.15%)
Feb 02, 2007 15.29 15.39 14.92 15.13 374,962 -0.32(-2.05%)
Feb 01, 2007 15.14 15.49 15.12 15.44 323,731 +0.33(+2.19%)
Jan 31, 2007 14.79 15.28 14.63 15.11 232,389 +0.37(+2.49%)
Jan 30, 2007 14.47 14.76 14.41 14.75 285,799 +0.33(+2.29%)
Jan 29, 2007 14.54 14.66 14.37 14.42 465,432 -0.24(-1.63%)
Jan 26, 2007 14.82 14.82 14.47 14.66 386,516 -0.19(-1.30%)
Jan 25, 2007 14.86 14.97 14.67 14.85 291,249 -0.06(-0.37%)
Jan 24, 2007 14.94 14.94 14.77 14.90 218,437 +0.01(+0.06%)
Jan 23, 2007 14.95 15.04 14.84 14.89 369,294 -0.17(-1.16%)
Jan 22, 2007 15.00 15.07 14.75 15.07 213,641 +0.17(+1.11%)
Jan 19, 2007 14.91 14.93 14.74 14.90 241,981 +0.00(+0.00%)
Jan 18, 2007 15.27 15.37 14.88 14.90 231,517 -0.25(-1.66%)
Jan 17, 2007 15.14 15.24 14.93 15.16 410,278 -0.01(-0.09%)
Jan 16, 2007 15.09 15.19 14.94 15.17 216,257 -0.01(-0.06%)
Jan 12, 2007 15.19 15.26 15.02 15.18 181,377 -0.11(-0.75%)
Jan 11, 2007 14.93 15.66 14.93 15.29 602,991 +0.35(+2.33%)
Jan 10, 2007 14.50 15.00 14.45 14.94 395,236 +0.24(+1.65%)
Jan 09, 2007 15.44 15.44 14.57 14.70 712,428 -0.61(-3.98%)
Jan 08, 2007 15.11 15.41 14.76 15.31 578,575 +0.20(+1.30%)
Jan 05, 2007 15.67 15.70 14.91 15.11 486,360 -0.56(-3.60%)
Jan 04, 2007 15.66 15.76 15.39 15.68 396,980 -0.07(-0.44%)
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.