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

10.86 -0.08 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.064 6.177 6.064 6.177 3,747,456 +0.08(+1.31%)
Oct 28, 2010 6.073 6.116 6.026 6.097 2,595,776 -0.01(-0.15%)
Oct 27, 2010 6.106 6.120 5.998 6.106 7,732,724 -0.18(-2.91%)
Oct 25, 2010 6.374 6.407 6.261 6.290 5,780,250 -0.11(-1.69%)
Oct 22, 2010 6.435 6.440 6.360 6.398 1,600,322 +0.03(+0.52%)
Oct 21, 2010 6.435 6.477 6.311 6.365 2,784,969 -0.21(-3.15%)
Oct 20, 2010 6.449 6.600 6.426 6.571 2,039,272 +0.18(+2.79%)
Oct 19, 2010 6.468 6.506 6.339 6.393 3,706,314 -0.15(-2.30%)
Oct 18, 2010 6.449 6.553 6.407 6.543 1,333,012 +0.11(+1.68%)
Oct 15, 2010 6.576 6.576 6.416 6.435 5,246,064 +0.00(+0.00%)
Oct 14, 2010 6.515 6.524 6.381 6.435 3,383,673 -0.06(-0.87%)
Oct 13, 2010 6.473 6.529 6.449 6.491 1,556,596 +0.11(+1.77%)
Oct 12, 2010 6.322 6.393 6.257 6.379 1,213,021 +0.03(+0.44%)
Oct 11, 2010 6.383 6.398 6.318 6.351 2,189,422 -0.08(-1.24%)
Oct 08, 2010 6.430 6.454 6.351 6.430 3,770,448 -0.01(-0.15%)
Oct 07, 2010 6.538 6.543 6.365 6.440 2,946,326 -0.03(-0.44%)
Oct 06, 2010 6.477 6.510 6.440 6.468 3,009,421 -0.05(-0.71%)
Oct 05, 2010 6.338 6.533 6.314 6.515 8,825,977 +0.36(+5.82%)
Oct 04, 2010 6.184 6.249 6.105 6.156 3,013,583 -0.12(-1.93%)
Oct 01, 2010 6.277 6.296 6.186 6.277 4,241,696 +0.00(+0.00%)
Sep 30, 2010 6.333 6.403 6.235 6.277 3,643,151 +0.06(+0.90%)
Sep 29, 2010 6.212 6.277 6.179 6.221 1,699,534 -0.12(-1.91%)
Sep 28, 2010 6.324 6.356 6.184 6.342 2,733,365 +0.01(+0.22%)
Sep 27, 2010 6.412 6.412 6.328 6.328 1,257,813 -0.16(-2.44%)
Sep 24, 2010 6.407 6.515 6.384 6.487 2,497,929 +0.32(+5.13%)
Sep 23, 2010 6.179 6.277 6.161 6.170 3,831,848 -0.14(-2.14%)
Sep 22, 2010 6.272 6.342 6.263 6.305 6,882,760 +0.00(+0.00%)
Sep 21, 2010 6.342 6.356 6.212 6.305 9,232,399 +0.08(+1.35%)
Sep 20, 2010 6.072 6.244 6.054 6.221 3,113,214 +0.11(+1.75%)
Sep 17, 2010 6.114 6.161 6.044 6.114 4,985,312 -0.07(-1.20%)
Sep 15, 2010 6.105 6.198 6.072 6.189 1,799,022 +0.02(+0.30%)
Sep 14, 2010 6.081 6.212 6.040 6.170 2,269,254 +0.06(+0.99%)
Sep 13, 2010 6.077 6.133 6.077 6.109 1,309,783 +0.19(+3.14%)
Sep 10, 2010 5.932 5.984 5.910 5.923 1,972,841 +0.03(+0.55%)
Sep 09, 2010 6.035 6.049 5.839 5.891 2,670,061 +0.08(+1.44%)
Sep 08, 2010 5.779 5.877 5.765 5.807 2,732,800 +0.08(+1.38%)
Sep 07, 2010 5.821 5.825 5.723 5.728 4,309,521 -0.28(-4.73%)
Sep 03, 2010 6.026 6.077 5.970 6.012 3,110,788 +0.06(+0.94%)
Sep 02, 2010 5.914 5.956 5.891 5.956 543 +0.04(+0.71%)
Sep 01, 2010 5.802 5.942 5.783 5.914 3,643,726 +0.30(+5.39%)
Aug 31, 2010 5.606 5.676 5.504 5.611 11,167 +0.05(+0.84%)
Aug 30, 2010 5.658 5.672 5.555 5.565 3,130,882 -0.14(-2.53%)
Aug 27, 2010 5.709 5.723 5.509 5.709 6,912,702 +0.18(+3.20%)
Aug 26, 2010 5.606 5.667 5.513 5.532 4,645,166 -0.06(-1.08%)
Aug 25, 2010 5.523 5.606 5.439 5.593 6,180,122 -0.08(-1.48%)
Aug 24, 2010 5.676 5.714 5.606 5.676 5,985,622 -0.14(-2.32%)
Aug 23, 2010 5.830 5.895 5.765 5.811 6,148,573 +0.04(+0.65%)
Aug 20, 2010 5.723 5.783 5.672 5.774 7,709,284 -0.09(-1.51%)
Aug 19, 2010 6.021 6.044 5.811 5.863 10,194,067 -0.13(-2.10%)
Aug 18, 2010 5.937 6.058 5.877 5.988 14,959,823 +0.04(+0.63%)
Aug 17, 2010 5.891 5.993 5.830 5.951 6,932,217 +0.11(+1.83%)
Aug 16, 2010 5.769 5.886 5.760 5.844 5,119,152 +0.01(+0.24%)
Aug 13, 2010 5.830 5.937 5.811 5.830 3,767,047 -0.13(-2.11%)
Aug 12, 2010 5.872 6.002 5.868 5.956 2,386,211 -0.07(-1.08%)
Aug 11, 2010 6.170 6.198 5.985 6.021 4,542,719 -0.51(-7.77%)
Aug 10, 2010 6.440 6.538 6.386 6.528 4,324,526 -0.00(-0.07%)
Aug 09, 2010 6.547 6.561 6.510 6.533 1,699,171 -0.02(-0.36%)
Aug 06, 2010 6.556 6.556 6.412 6.556 2,937,073 -0.05(-0.78%)
Aug 05, 2010 6.566 6.608 6.496 6.608 1,387,628 +0.02(+0.28%)
Aug 04, 2010 6.594 6.640 6.519 6.589 2,638,913 -0.02(-0.28%)
Aug 03, 2010 6.598 6.650 6.528 6.608 2,358,262 +0.04(+0.64%)
Aug 02, 2010 6.459 6.589 6.431 6.566 2,751,196 +0.30(+4.83%)
Jul 30, 2010 6.263 6.333 6.165 6.263 4,180,056 -0.11(-1.75%)
Jul 29, 2010 6.393 6.459 6.291 6.375 5,740,441 +0.06(+0.88%)
Jul 28, 2010 6.356 6.370 6.277 6.319 3,459,919 -0.14(-2.23%)
Jul 27, 2010 6.291 6.463 6.244 6.463 6,596,432 +0.35(+5.71%)
Jul 26, 2010 5.974 6.123 5.932 6.114 3,456,515 +0.16(+2.74%)
Jul 23, 2010 5.779 5.960 5.704 5.951 6,375,812 +0.09(+1.51%)
Jul 22, 2010 5.783 5.900 5.783 5.863 4,803,223 +0.35(+6.33%)
Jul 21, 2010 5.709 5.718 5.471 5.513 4,799,697 -0.25(-4.28%)
Jul 20, 2010 5.537 5.760 5.532 5.760 2,614,356 +0.09(+1.64%)
Jul 19, 2010 5.732 5.742 5.574 5.667 4,150,685 +0.07(+1.25%)
Jul 16, 2010 5.597 5.760 5.579 5.597 3,846,434 -0.21(-3.69%)
Jul 15, 2010 5.811 5.821 5.662 5.811 4,502,649 +0.07(+1.13%)
Jul 14, 2010 5.695 5.793 5.667 5.746 2,671,669 -0.02(-0.32%)
Jul 13, 2010 5.681 5.800 5.672 5.765 2,703,169 +0.22(+3.95%)
Jul 12, 2010 5.560 5.681 5.509 5.546 2,289,715 -0.14(-2.46%)
Jul 09, 2010 5.686 5.695 5.551 5.686 3,937,648 +0.04(+0.66%)
Jul 08, 2010 5.551 5.648 5.462 5.648 4,810,054 +0.13(+2.36%)
Jul 07, 2010 5.248 5.527 5.239 5.518 6,285,088 +0.50(+10.03%)
Jul 06, 2010 5.126 5.176 4.974 5.015 6,723,545 +0.12(+2.45%)
Jul 02, 2010 4.895 5.043 4.826 4.895 5,643,572 -0.09(-1.76%)
Jul 01, 2010 4.941 5.006 4.785 4.983 7,997,242 +0.24(+5.05%)
Jun 30, 2010 4.762 4.891 4.743 4.743 2,440 +0.08(+1.68%)
Jun 29, 2010 4.771 4.780 4.632 4.665 4,818,455 -0.40(-7.92%)
Jun 25, 2010 5.066 5.093 4.923 5.066 3,498,990 +0.10(+2.04%)
Jun 24, 2010 5.089 5.093 4.932 4.964 3,905 -0.22(-4.27%)
Jun 23, 2010 5.181 5.227 5.080 5.186 5,567,341 +0.01(+0.18%)
Jun 22, 2010 5.204 5.278 5.163 5.176 13,645,963 -0.08(-1.49%)
Jun 21, 2010 5.421 5.430 5.218 5.255 5,244,125 -0.05(-0.87%)
Jun 18, 2010 5.301 5.388 5.227 5.301 8,727,217 +0.24(+4.74%)
Jun 17, 2010 5.089 5.103 4.983 5.061 4,249,516 +0.10(+1.95%)
Jun 16, 2010 4.909 5.001 4.877 4.964 4,871,036 -0.08(-1.64%)
Jun 15, 2010 4.872 5.047 4.831 5.047 8,033,893 +0.30(+6.41%)
Jun 14, 2010 4.785 4.849 4.725 4.743 5,622,424 +0.00(+0.10%)
Jun 11, 2010 4.660 4.789 4.646 4.738 7,324,106 +0.18(+3.84%)
Jun 10, 2010 4.384 4.573 4.374 4.563 17,056,650 +0.39(+9.24%)
Jun 09, 2010 4.139 4.236 4.107 4.177 7,628,014 +0.04(+0.92%)
Jun 08, 2010 4.047 4.139 3.987 4.139 6,237,631 +0.05(+1.24%)
Jun 07, 2010 4.176 4.227 4.075 4.089 5,536,806 -0.06(-1.55%)
Jun 04, 2010 4.153 4.296 4.130 4.153 14,017,823 -0.46(-9.99%)
Jun 03, 2010 4.780 4.794 4.568 4.614 4,562,603 -0.12(-2.53%)
Jun 02, 2010 4.586 4.738 4.545 4.734 5,952,257 +0.12(+2.70%)
Jun 01, 2010 4.605 4.868 4.591 4.609 4,680,898 -0.18(-3.85%)
May 28, 2010 4.794 4.946 4.748 4.794 12,677,622 -0.10(-2.07%)
May 27, 2010 4.715 4.904 4.669 4.895 9,765,699 +0.35(+7.82%)
May 26, 2010 4.660 4.720 4.517 4.540 4,772 -0.23(-4.74%)
May 25, 2010 4.536 4.775 4.494 4.766 6,992,069 -0.04(-0.77%)
May 24, 2010 4.886 4.918 4.803 4.803 5,385,357 -0.27(-5.36%)
May 21, 2010 4.780 5.089 4.752 5.075 12,633,454 +0.24(+4.96%)
May 20, 2010 4.748 4.937 4.734 4.835 7,982,991 -0.18(-3.58%)
May 19, 2010 4.951 5.043 4.854 5.015 5,641,647 +0.05(+1.02%)
May 18, 2010 5.227 5.238 4.932 4.964 6,438,233 -0.01(-0.28%)
May 17, 2010 4.978 5.020 4.826 4.978 8,164,765 -0.01(-0.28%)
May 14, 2010 4.992 5.264 4.927 4.992 12,859,593 -0.43(-7.99%)
May 13, 2010 5.508 5.536 5.416 5.425 2,855,067 -0.18(-3.29%)
May 12, 2010 5.568 5.693 5.564 5.610 5,388,737 +0.09(+1.59%)
May 11, 2010 5.591 5.642 5.508 5.522 7,623,412 +0.66(+13.55%)
May 10, 2010 5.702 5.725 4.863 4.863 17,122,094 +0.11(+2.23%)
May 07, 2010 4.826 4.923 4.614 4.757 12,454,399 +0.04(+0.88%)
May 06, 2010 4.725 5.112 4.314 4.715 650 -0.37(-7.25%)
May 05, 2010 5.153 5.296 5.070 5.084 10,789,906 -0.35(-6.53%)
May 04, 2010 5.559 5.559 5.402 5.439 10,400,006 -0.56(-9.37%)
May 03, 2010 5.951 6.020 5.928 6.001 4,247,355 -0.05(-0.84%)
Apr 30, 2010 6.135 6.177 6.025 6.052 5,922,181 -0.01(-0.23%)
Apr 29, 2010 6.011 6.103 5.960 6.066 5,029,751 +0.15(+2.49%)
Apr 28, 2010 6.029 6.052 5.753 5.918 11,574,933 -0.07(-1.15%)
Apr 27, 2010 6.227 6.315 5.988 5.988 6,071,740 -0.55(-8.39%)
Apr 26, 2010 6.605 6.628 6.499 6.536 4,851,650 -0.02(-0.28%)
Apr 23, 2010 6.513 6.573 6.462 6.555 2,017,203 -0.02(-0.28%)
Apr 22, 2010 6.430 6.601 6.366 6.573 5,421,099 -0.12(-1.86%)
Apr 21, 2010 6.744 6.794 6.656 6.697 2,822,977 -0.20(-2.87%)
Apr 20, 2010 6.900 6.933 6.873 6.896 1,972,534 +0.04(+0.54%)
Apr 19, 2010 6.780 6.891 6.767 6.859 2,974,382 -0.03(-0.47%)
Apr 16, 2010 6.983 7.011 6.799 6.891 5,184,772 -0.14(-1.97%)
Apr 15, 2010 6.983 7.089 6.974 7.029 2,701,899 -0.07(-0.97%)
Apr 14, 2010 7.048 7.099 6.997 7.099 1,692,299 +0.07(+0.98%)
Apr 13, 2010 7.043 7.080 6.979 7.029 2,884,982 +0.06(+0.86%)
Apr 12, 2010 6.992 7.025 6.950 6.969 2,521,570 +0.09(+1.27%)
Apr 09, 2010 6.670 6.886 6.661 6.882 3,361,938 +0.30(+4.48%)
Apr 08, 2010 6.499 6.601 6.449 6.587 1,805,333 +0.03(+0.49%)
Apr 07, 2010 6.536 6.624 6.504 6.555 3,049,287 +0.18(+2.80%)
Apr 06, 2010 6.281 6.413 6.249 6.376 2,530,700 -0.10(-1.54%)
Apr 05, 2010 6.299 6.535 6.254 6.476 1,471,326 +0.06(+0.92%)
Apr 01, 2010 6.317 6.417 6.417 6.417 2,866,566 +0.20(+3.14%)
Mar 31, 2010 6.145 6.285 6.126 6.222 3,497,884 +0.00(+0.07%)
Mar 30, 2010 6.308 6.313 6.181 6.217 2,008,181 -0.11(-1.79%)
Mar 29, 2010 6.295 6.354 6.267 6.331 923,391 +0.01(+0.22%)
Mar 26, 2010 6.317 6.390 6.299 6.317 1,715,770 +0.09(+1.39%)
Mar 25, 2010 6.299 6.345 6.231 6.231 1,985,198 +0.07(+1.11%)
Mar 24, 2010 6.145 6.195 6.113 6.163 2,518,264 -0.22(-3.42%)
Mar 23, 2010 6.322 6.399 6.281 6.381 2,643,279 +0.08(+1.30%)
Mar 22, 2010 6.090 6.317 6.090 6.299 3,679,459 -0.02(-0.36%)
Mar 19, 2010 6.458 6.458 6.295 6.322 2,592,185 -0.18(-2.73%)
Mar 18, 2010 6.526 6.545 6.395 6.499 2,617,113 -0.15(-2.19%)
Mar 17, 2010 6.626 6.672 6.581 6.645 1,499,290 +0.01(+0.21%)
Mar 16, 2010 6.531 6.645 6.463 6.631 2,092,901 +0.09(+1.39%)
Mar 15, 2010 6.495 6.549 6.495 6.540 1,256,459 -0.02(-0.28%)
Mar 12, 2010 6.654 6.654 6.549 6.558 1,211,822 -0.05(-0.69%)
Mar 11, 2010 6.496 6.604 6.472 6.604 1,238,102 +0.04(+0.55%)
Mar 10, 2010 6.517 6.617 6.508 6.567 1,957,807 +0.10(+1.47%)
Mar 09, 2010 6.399 6.508 6.381 6.472 2,278,592 -0.09(-1.38%)
Mar 08, 2010 6.590 6.622 6.531 6.563 2,507,198 +0.10(+1.55%)
Mar 05, 2010 6.363 6.490 6.335 6.463 2,489,695 +0.26(+4.25%)
Mar 04, 2010 6.263 6.290 6.154 6.199 1,145,313 +0.08(+1.26%)
Mar 03, 2010 6.017 6.195 6.017 6.122 3,800,227 +0.15(+2.43%)
Mar 02, 2010 5.958 6.008 5.926 5.976 2,849,107 +0.10(+1.62%)
Mar 01, 2010 5.813 5.904 5.804 5.881 2,293,044 -0.00(-0.08%)
Feb 26, 2010 5.745 5.913 5.695 5.886 4,731,578 +0.02(+0.31%)
Feb 25, 2010 5.686 5.867 5.686 5.867 5,681,565 -0.01(-0.23%)
Feb 24, 2010 5.817 5.940 5.758 5.881 13,632,657 -0.07(-1.15%)
Feb 23, 2010 6.054 6.090 5.936 5.949 2,747,800 -0.32(-5.08%)
Feb 22, 2010 6.276 6.295 6.226 6.267 1,579,846 -0.01(-0.14%)
Feb 19, 2010 6.222 6.299 6.172 6.276 1,968,236 -0.04(-0.58%)
Feb 18, 2010 6.217 6.331 6.204 6.313 1,186,804 +0.03(+0.51%)
Feb 17, 2010 6.322 6.354 6.245 6.281 1,810,408 -0.06(-1.00%)
Feb 16, 2010 6.185 6.345 6.135 6.345 4,581,479 +0.15(+2.42%)
Feb 12, 2010 6.072 6.195 6.195 6.195 1,486,751 -0.07(-1.09%)
Feb 11, 2010 6.135 6.276 6.081 6.263 1,730,103 -0.05(-0.79%)
Feb 10, 2010 6.317 6.363 6.217 6.313 3,157,663 +0.05(+0.87%)
Feb 09, 2010 6.190 6.349 6.049 6.258 5,517,186 +0.32(+5.36%)
Feb 08, 2010 5.981 6.095 5.890 5.940 4,755,224 -0.11(-1.88%)
Feb 05, 2010 6.126 6.154 5.867 6.054 5,705,689 -0.12(-1.91%)
Feb 04, 2010 6.372 6.381 6.135 6.172 4,864,661 -0.65(-9.47%)
Feb 03, 2010 6.908 6.931 6.776 6.817 1,811,470 -0.33(-4.64%)
Feb 02, 2010 7.104 7.176 7.063 7.149 1,122,495 +0.17(+2.41%)
Feb 01, 2010 6.990 7.031 6.967 6.981 2,367,426 +0.08(+1.12%)
Jan 29, 2010 6.981 7.049 6.835 6.904 4,018,670 -0.18(-2.50%)
Jan 28, 2010 7.144 7.154 7.035 7.081 6,801,904 -0.16(-2.26%)
Jan 27, 2010 7.176 7.394 7.044 7.244 18,201,592 -0.36(-4.72%)
Jan 26, 2010 7.585 7.753 7.558 7.603 1,035,746 -0.05(-0.59%)
Jan 25, 2010 7.708 7.731 7.599 7.649 2,363,868 +0.05(+0.66%)
Jan 22, 2010 7.622 7.803 7.558 7.599 3,030,355 -0.11(-1.47%)
Jan 21, 2010 7.981 7.990 7.690 7.713 1,493,950 -0.39(-4.77%)
Jan 20, 2010 8.140 8.162 7.990 8.099 1,031,612 -0.33(-3.94%)
Jan 19, 2010 8.262 8.449 8.258 8.431 2,016,733 +0.07(+0.87%)
Jan 15, 2010 8.431 8.358 8.358 8.358 1,169,246 -0.19(-2.23%)
Jan 14, 2010 8.462 8.566 8.440 8.549 708,245 -0.03(-0.37%)
Jan 13, 2010 8.599 8.603 8.481 8.581 754,088 +0.04(+0.43%)
Jan 12, 2010 8.576 8.621 8.481 8.544 884,567 -0.09(-1.00%)
Jan 11, 2010 8.667 8.681 8.490 8.631 1,183,281 +0.01(+0.16%)
Jan 08, 2010 8.531 8.635 8.531 8.617 1,049,271 +0.11(+1.28%)
Jan 07, 2010 8.490 8.531 8.431 8.508 1,022,786 -0.06(-0.69%)
Jan 06, 2010 8.494 8.608 8.472 8.567 803,510 +0.04(+0.48%)
Jan 05, 2010 8.535 8.576 8.453 8.526 1,121,072 +0.06(+0.75%)
Jan 04, 2010 8.385 8.499 8.379 8.462 1,264,433 +0.26(+3.22%)
Dec 31, 2009 8.240 8.199 8.199 8.199 510,692 -0.07(-0.82%)
Dec 30, 2009 8.258 8.272 8.222 8.267 521,740 -0.13(-1.52%)
Dec 29, 2009 8.372 8.403 8.303 8.394 1,195,154 -0.00(-0.05%)
Dec 28, 2009 8.390 8.399 8.331 8.399 951,674 +0.08(+0.93%)
Dec 24, 2009 8.226 8.322 8.178 8.322 257,786 +0.08(+0.94%)
Dec 23, 2009 8.199 8.276 8.172 8.244 642,753 +0.13(+1.62%)
Dec 22, 2009 8.162 8.203 8.072 8.112 1,241,405 +0.03(+0.33%)
Dec 21, 2009 8.077 8.113 8.054 8.086 578,989 +0.10(+1.30%)
Dec 18, 2009 8.014 8.081 7.928 7.982 847,099 +0.05(+0.57%)
Dec 17, 2009 8.027 8.027 7.911 7.937 748,208 -0.25(-3.03%)
Dec 16, 2009 8.190 8.253 8.140 8.185 1,037,570 +0.16(+1.97%)
Dec 15, 2009 8.041 8.095 8.000 8.027 792,537 -0.14(-1.77%)
Dec 14, 2009 8.140 8.230 8.126 8.171 503,291 +0.15(+1.91%)
Dec 11, 2009 8.054 8.081 7.982 8.018 1,482,352 -0.09(-1.17%)
Dec 10, 2009 8.126 8.140 8.054 8.113 1,535,493 -0.02(-0.28%)
Dec 09, 2009 8.212 8.235 8.036 8.135 5,337,112 -0.25(-3.01%)
Dec 08, 2009 8.456 8.483 8.375 8.388 1,993,586 -0.25(-2.87%)
Dec 07, 2009 8.641 8.758 8.632 8.636 1,075,822 -0.06(-0.67%)
Dec 04, 2009 8.803 8.857 8.605 8.695 1,934,107 +0.06(+0.73%)
Dec 03, 2009 8.767 8.821 8.600 8.632 2,334,595 +0.00(+0.00%)
Dec 02, 2009 8.591 8.708 8.591 8.632 2,518,626 -0.08(-0.93%)
Dec 01, 2009 8.654 8.736 8.618 8.713 1,762,731 +0.14(+1.58%)
Nov 30, 2009 8.487 8.600 8.451 8.578 1,612,856 +0.05(+0.58%)
Nov 27, 2009 8.388 8.614 8.384 8.528 1,136,478 -0.32(-3.57%)
Nov 25, 2009 8.839 8.844 8.772 8.844 1,227,969 +0.15(+1.77%)
Nov 24, 2009 8.749 8.784 8.672 8.690 2,077,948 -0.04(-0.41%)
Nov 23, 2009 8.772 8.821 8.699 8.726 1,949,115 +0.19(+2.17%)
Nov 20, 2009 8.501 8.550 8.460 8.541 2,087,657 -0.16(-1.82%)
Nov 19, 2009 8.681 8.699 8.578 8.699 1,768,123 -0.18(-2.08%)
Nov 18, 2009 8.893 8.925 8.826 8.884 1,666,726 +0.03(+0.36%)
Nov 17, 2009 8.794 8.857 8.717 8.853 1,778,187 +0.06(+0.67%)
Nov 16, 2009 8.767 8.862 8.745 8.794 1,973,981 +0.14(+1.67%)
Nov 13, 2009 8.591 8.672 8.519 8.650 2,403,359 +0.14(+1.64%)
Nov 12, 2009 8.668 8.681 8.469 8.510 1,740,857 -0.14(-1.62%)
Nov 11, 2009 8.677 8.745 8.591 8.650 1,924,109 +0.14(+1.64%)
Nov 10, 2009 8.451 8.519 8.424 8.510 3,059,569 +0.08(+0.91%)
Nov 09, 2009 8.347 8.442 8.316 8.433 3,014,333 +0.25(+3.03%)
Nov 06, 2009 8.072 8.217 8.068 8.185 1,657,867 +0.02(+0.28%)
Nov 05, 2009 8.081 8.162 8.036 8.162 2,361,529 +0.24(+3.02%)
Nov 04, 2009 7.946 8.050 7.910 7.923 3,006,769 +0.02(+0.29%)
Nov 03, 2009 7.783 7.921 7.756 7.901 3,090,924 -0.17(-2.12%)
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.