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

11.94 +0.09 (+0.76%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 6.370 6.427 6.325 6.382 3,002,842 +0.02(+0.30%)
Feb 26, 2015 6.376 6.398 6.338 6.363 2,410,718 -0.01(-0.10%)
Feb 25, 2015 6.357 6.389 6.338 6.370 2,082,643 -0.04(-0.60%)
Feb 24, 2015 6.395 6.427 6.370 6.408 2,549,947 +0.01(+0.20%)
Feb 23, 2015 6.376 6.421 6.357 6.395 2,682,715 -0.08(-1.19%)
Feb 20, 2015 6.280 6.497 6.232 6.472 6,849,444 +0.13(+2.02%)
Feb 19, 2015 6.344 6.395 6.318 6.344 2,509,790 +0.01(+0.20%)
Feb 18, 2015 6.325 6.363 6.293 6.331 3,961,617 +0.08(+1.33%)
Feb 17, 2015 6.261 6.280 6.165 6.248 3,038,789 +0.05(+0.83%)
Feb 13, 2015 6.165 6.197 6.197 6.197 5,088,543 +0.15(+2.54%)
Feb 12, 2015 5.979 6.043 5.967 6.043 3,673,647 +0.24(+4.07%)
Feb 11, 2015 5.852 5.852 5.756 5.807 5,787,813 -0.08(-1.41%)
Feb 10, 2015 5.909 5.916 5.832 5.890 4,060,621 +0.09(+1.54%)
Feb 09, 2015 5.756 5.826 5.743 5.800 4,290,843 -0.10(-1.73%)
Feb 06, 2015 5.954 5.992 5.890 5.903 4,351,115 -0.05(-0.86%)
Feb 05, 2015 5.903 5.960 5.874 5.954 3,322,726 +0.10(+1.64%)
Feb 04, 2015 5.935 5.973 5.845 5.858 8,067,299 +0.01(+0.11%)
Feb 03, 2015 5.756 5.864 5.756 5.852 6,814,431 +0.28(+5.05%)
Feb 02, 2015 5.442 5.577 5.442 5.570 3,432,391 +0.12(+2.23%)
Jan 30, 2015 5.506 5.538 5.429 5.449 5,017,504 -0.08(-1.50%)
Jan 29, 2015 5.474 5.545 5.468 5.532 4,653,333 +0.13(+2.49%)
Jan 28, 2015 5.551 5.557 5.398 5.398 4,366,625 -0.35(-6.12%)
Jan 27, 2015 5.724 5.775 5.679 5.749 2,371,224 -0.02(-0.33%)
Jan 26, 2015 5.781 5.800 5.743 5.768 3,924,648 +0.06(+1.01%)
Jan 23, 2015 5.711 5.756 5.673 5.711 3,805,001 -0.15(-2.62%)
Jan 22, 2015 5.845 5.896 5.788 5.864 3,798,068 +0.04(+0.77%)
Jan 21, 2015 5.717 5.832 5.711 5.820 4,714,314 +0.05(+0.89%)
Jan 20, 2015 5.800 5.807 5.743 5.768 6,179,813 +0.16(+2.85%)
Jan 16, 2015 5.532 5.621 5.493 5.609 7,119,191 +0.08(+1.50%)
Jan 15, 2015 5.577 5.589 5.506 5.525 6,670,188 -0.08(-1.48%)
Jan 14, 2015 5.583 5.628 5.551 5.609 6,515,245 +0.04(+0.69%)
Jan 13, 2015 5.647 5.679 5.519 5.570 4,449,727 +0.00(+0.00%)
Jan 12, 2015 5.589 5.628 5.495 5.570 3,283,698 +0.01(+0.12%)
Jan 09, 2015 5.628 5.634 5.474 5.564 4,922,479 -0.07(-1.25%)
Jan 08, 2015 5.628 5.736 5.628 5.634 4,954,211 -0.08(-1.34%)
Jan 07, 2015 5.717 5.733 5.621 5.711 5,070,446 +0.03(+0.56%)
Jan 06, 2015 5.794 5.826 5.647 5.679 4,211,331 -0.11(-1.88%)
Jan 05, 2015 5.858 5.864 5.759 5.788 5,979,655 -0.31(-5.04%)
Jan 02, 2015 6.146 6.165 6.056 6.095 2,684,438 +0.09(+1.49%)
Dec 31, 2014 6.120 6.005 6.005 6.005 2,352,251 -0.10(-1.68%)
Dec 30, 2014 6.139 6.152 6.101 6.107 2,239,242 -0.08(-1.24%)
Dec 29, 2014 6.107 6.222 6.101 6.184 3,103,972 -0.08(-1.23%)
Dec 26, 2014 6.299 6.299 6.258 6.261 1,142,542 +0.00(+0.00%)
Dec 24, 2014 6.261 6.261 6.261 6.261 1,002,165 +0.01(+0.10%)
Dec 23, 2014 6.197 6.267 6.197 6.254 1,862,953 +0.06(+0.93%)
Dec 22, 2014 6.178 6.216 6.135 6.197 3,134,295 +0.01(+0.10%)
Dec 19, 2014 6.152 6.229 6.114 6.191 3,449,877 -0.09(-1.43%)
Dec 18, 2014 6.216 6.286 6.167 6.280 2,763,156 +0.15(+2.40%)
Dec 17, 2014 6.043 6.184 6.043 6.133 3,885,295 +0.03(+0.57%)
Dec 16, 2014 5.978 6.216 5.959 6.098 5,420,797 +0.03(+0.52%)
Dec 15, 2014 6.231 6.250 6.045 6.067 3,865,338 -0.14(-2.24%)
Dec 12, 2014 6.371 6.396 6.200 6.206 10,845,892 -0.19(-2.97%)
Dec 11, 2014 6.440 6.497 6.377 6.396 2,217,056 -0.02(-0.30%)
Dec 10, 2014 6.497 6.497 6.409 6.415 3,997,540 -0.14(-2.13%)
Dec 09, 2014 6.510 6.573 6.497 6.554 4,096,061 -0.06(-0.96%)
Dec 08, 2014 6.681 6.706 6.611 6.618 2,433,575 -0.11(-1.69%)
Dec 05, 2014 6.719 6.751 6.700 6.732 2,479,998 +0.10(+1.53%)
Dec 04, 2014 6.649 6.653 6.532 6.630 4,941,525 -0.13(-1.87%)
Dec 03, 2014 6.795 6.801 6.725 6.757 1,567,043 +0.01(+0.09%)
Dec 02, 2014 6.751 6.763 6.713 6.751 2,054,943 +0.04(+0.57%)
Dec 01, 2014 6.732 6.741 6.681 6.713 1,852,331 -0.07(-1.03%)
Nov 28, 2014 6.801 6.808 6.773 6.782 982,015 -0.01(-0.09%)
Nov 26, 2014 6.757 6.789 6.789 6.789 1,789,902 +0.03(+0.47%)
Nov 25, 2014 6.763 6.795 6.732 6.757 2,437,008 +0.04(+0.66%)
Nov 24, 2014 6.700 6.725 6.662 6.713 2,860,495 +0.15(+2.32%)
Nov 21, 2014 6.567 6.630 6.548 6.561 3,854,064 +0.08(+1.17%)
Nov 20, 2014 6.472 6.504 6.453 6.485 6,449,395 -0.18(-2.66%)
Nov 19, 2014 6.909 6.909 6.624 6.662 6,585,824 -0.27(-3.93%)
Nov 18, 2014 6.934 6.960 6.896 6.934 1,728,383 +0.11(+1.67%)
Nov 17, 2014 6.738 6.849 6.729 6.820 1,473,169 +0.07(+1.03%)
Nov 14, 2014 6.649 6.751 6.649 6.751 1,899,018 +0.08(+1.23%)
Nov 13, 2014 6.618 6.719 6.611 6.668 1,871,785 -0.01(-0.19%)
Nov 12, 2014 6.713 6.725 6.649 6.681 1,809,800 -0.15(-2.22%)
Nov 11, 2014 6.839 6.858 6.795 6.833 1,521,187 +0.05(+0.75%)
Nov 10, 2014 6.725 6.871 6.694 6.782 2,071,282 +0.06(+0.85%)
Nov 07, 2014 6.649 6.725 6.599 6.725 2,404,415 -0.08(-1.12%)
Nov 06, 2014 6.915 6.941 6.756 6.801 4,872,407 -0.07(-1.01%)
Nov 05, 2014 6.909 6.909 6.852 6.871 1,182,006 +0.03(+0.37%)
Nov 04, 2014 6.877 6.890 6.808 6.846 2,494,267 -0.09(-1.28%)
Nov 03, 2014 6.991 7.010 6.909 6.934 2,524,327 -0.13(-1.88%)
Oct 31, 2014 7.036 7.086 7.017 7.067 2,391,868 +0.11(+1.55%)
Oct 30, 2014 6.884 6.976 6.852 6.960 3,814,146 -0.09(-1.26%)
Oct 29, 2014 7.169 7.181 7.005 7.048 7,068,254 -0.39(-5.20%)
Oct 28, 2014 7.409 7.435 7.378 7.435 3,425,825 +0.14(+1.91%)
Oct 27, 2014 7.207 7.435 7.435 7.295 2,020,367 -0.14(-1.87%)
Oct 24, 2014 7.409 7.435 7.362 7.435 2,501,430 +0.15(+2.09%)
Oct 23, 2014 7.283 7.352 7.257 7.283 2,032,158 +0.10(+1.41%)
Oct 22, 2014 7.238 7.273 7.169 7.181 2,744,146 -0.10(-1.39%)
Oct 21, 2014 7.232 7.308 7.226 7.283 2,185,177 +0.15(+2.13%)
Oct 20, 2014 7.067 7.143 7.055 7.131 2,077,769 +0.08(+1.17%)
Oct 17, 2014 7.099 7.134 7.029 7.048 2,478,374 +0.15(+2.11%)
Oct 16, 2014 6.782 6.991 6.770 6.903 4,126,313 -0.18(-2.59%)
Oct 15, 2014 7.112 7.131 6.922 7.086 8,718,632 -0.12(-1.67%)
Oct 14, 2014 7.226 7.270 7.167 7.207 2,047,194 +0.02(+0.26%)
Oct 13, 2014 7.308 7.340 7.188 7.188 2,908,176 +0.03(+0.35%)
Oct 10, 2014 7.295 7.346 7.156 7.162 2,575,535 -0.06(-0.88%)
Oct 09, 2014 7.346 7.359 7.188 7.226 4,267,139 -0.23(-3.06%)
Oct 08, 2014 7.371 7.466 7.295 7.454 2,503,424 +0.15(+1.99%)
Oct 07, 2014 7.390 7.403 7.302 7.308 1,898,453 -0.19(-2.53%)
Oct 06, 2014 7.530 7.552 7.447 7.498 1,778,174 +0.07(+0.94%)
Oct 03, 2014 7.378 7.447 7.371 7.428 2,290,146 -0.01(-0.17%)
Oct 02, 2014 7.517 7.523 7.346 7.441 3,624,274 -0.16(-2.16%)
Oct 01, 2014 7.656 7.688 7.580 7.606 3,122,727 +0.01(+0.08%)
Sep 30, 2014 7.580 7.675 7.549 7.599 2,516,864 +0.04(+0.50%)
Sep 29, 2014 7.523 7.580 7.498 7.561 2,469,598 -0.18(-2.29%)
Sep 26, 2014 7.650 7.739 7.631 7.739 1,432,850 +0.11(+1.50%)
Sep 25, 2014 7.682 7.694 7.596 7.625 1,480,426 -0.07(-0.91%)
Sep 24, 2014 7.631 7.698 7.599 7.694 1,933,755 +0.05(+0.68%)
Sep 23, 2014 7.737 7.768 7.642 7.642 1,294,291 -0.11(-1.46%)
Sep 22, 2014 7.843 7.850 7.724 7.755 1,348,536 -0.09(-1.12%)
Sep 19, 2014 7.894 7.925 7.812 7.843 2,437,140 -0.04(-0.56%)
Sep 18, 2014 7.869 7.919 7.869 7.887 1,457,290 +0.10(+1.29%)
Sep 17, 2014 7.862 7.881 7.787 7.787 1,726,635 +0.01(+0.08%)
Sep 16, 2014 7.693 7.787 7.686 7.781 1,354,658 +0.04(+0.57%)
Sep 15, 2014 7.768 7.768 7.718 7.737 1,075,049 -0.04(-0.48%)
Sep 12, 2014 7.781 7.806 7.737 7.774 1,675,094 +0.01(+0.16%)
Sep 11, 2014 7.762 7.799 7.743 7.762 1,963,733 -0.06(-0.80%)
Sep 10, 2014 7.793 7.825 7.771 7.825 1,707,822 +0.08(+1.05%)
Sep 09, 2014 7.825 7.825 7.718 7.743 2,199,350 -0.09(-1.12%)
Sep 08, 2014 7.875 7.925 7.825 7.831 1,653,445 -0.13(-1.66%)
Sep 05, 2014 7.963 7.969 7.894 7.963 1,663,264 +0.07(+0.88%)
Sep 04, 2014 7.875 7.994 7.869 7.894 2,494,586 +0.11(+1.37%)
Sep 03, 2014 7.799 7.825 7.762 7.787 1,765,316 +0.15(+1.97%)
Sep 02, 2014 7.655 7.655 7.611 7.636 1,338,223 +0.02(+0.25%)
Aug 29, 2014 7.611 7.617 7.617 7.617 997,649 +0.01(+0.17%)
Aug 28, 2014 7.624 7.655 7.592 7.605 2,252,225 -0.13(-1.62%)
Aug 27, 2014 7.799 7.799 7.718 7.730 1,771,738 +0.03(+0.41%)
Aug 26, 2014 7.699 7.768 7.687 7.699 2,771,485 +0.08(+1.07%)
Aug 25, 2014 7.580 7.649 7.555 7.617 3,385,245 +0.15(+2.02%)
Aug 22, 2014 7.504 7.523 7.435 7.467 1,425,978 -0.06(-0.75%)
Aug 21, 2014 7.485 7.548 7.485 7.523 1,911,185 +0.12(+1.61%)
Aug 20, 2014 7.385 7.435 7.372 7.404 1,018,940 -0.04(-0.51%)
Aug 19, 2014 7.448 7.460 7.423 7.442 1,073,764 +0.01(+0.08%)
Aug 18, 2014 7.429 7.454 7.420 7.435 1,205,912 +0.03(+0.42%)
Aug 15, 2014 7.492 7.504 7.285 7.404 3,263,439 +0.01(+0.08%)
Aug 14, 2014 7.410 7.410 7.360 7.398 1,523,713 -0.03(-0.34%)
Aug 13, 2014 7.423 7.460 7.388 7.423 1,638,343 +0.04(+0.51%)
Aug 12, 2014 7.379 7.442 7.347 7.385 1,635,531 +0.09(+1.29%)
Aug 11, 2014 7.316 7.366 7.278 7.291 1,824,176 -0.11(-1.53%)
Aug 08, 2014 7.335 7.391 7.297 7.404 2,149,887 +0.17(+2.34%)
Aug 07, 2014 7.369 7.398 7.203 7.234 2,423,730 -0.18(-2.46%)
Aug 06, 2014 7.398 7.438 7.363 7.416 1,461,983 +0.02(+0.25%)
Aug 05, 2014 7.529 7.542 7.379 7.398 3,148,484 -0.24(-3.20%)
Aug 04, 2014 7.655 7.686 7.586 7.642 1,731,104 +0.01(+0.08%)
Aug 01, 2014 7.699 7.768 7.586 7.636 2,985,180 -0.08(-1.06%)
Jul 31, 2014 7.774 7.825 7.705 7.718 2,431,698 -0.31(-3.91%)
Jul 30, 2014 8.032 8.076 7.975 8.032 2,844,206 +0.11(+1.43%)
Jul 29, 2014 7.975 7.988 7.912 7.919 1,566,761 -0.02(-0.24%)
Jul 28, 2014 7.919 7.956 7.869 7.938 1,719,846 -0.04(-0.55%)
Jul 25, 2014 7.988 8.032 7.938 7.982 1,371,032 +0.03(+0.32%)
Jul 24, 2014 7.944 7.988 7.925 7.956 2,098,619 +0.17(+2.18%)
Jul 23, 2014 7.825 7.828 7.755 7.787 1,354,509 +0.05(+0.65%)
Jul 22, 2014 7.724 7.793 7.705 7.737 1,595,741 +0.12(+1.57%)
Jul 21, 2014 7.580 7.642 7.561 7.617 1,656,689 -0.04(-0.49%)
Jul 18, 2014 7.605 7.668 7.561 7.655 1,403,289 +0.06(+0.74%)
Jul 17, 2014 7.693 7.762 7.592 7.599 1,649,638 -0.19(-2.42%)
Jul 16, 2014 7.799 7.825 7.752 7.787 1,096,050 +0.11(+1.39%)
Jul 15, 2014 7.743 7.759 7.624 7.680 2,715,080 -0.12(-1.53%)
Jul 14, 2014 7.818 7.843 7.781 7.799 1,452,893 +0.06(+0.81%)
Jul 11, 2014 7.737 7.755 7.693 7.737 2,101,249 -0.07(-0.88%)
Jul 10, 2014 7.668 7.831 7.655 7.806 2,204,099 -0.16(-2.05%)
Jul 09, 2014 7.894 7.969 7.887 7.969 1,237,109 +0.13(+1.68%)
Jul 08, 2014 7.894 7.900 7.806 7.837 2,017,601 -0.19(-2.35%)
Jul 07, 2014 8.000 8.032 7.969 8.026 1,626,215 -0.18(-2.15%)
Jul 03, 2014 8.140 8.202 8.202 8.202 1,065,683 +0.13(+1.62%)
Jul 02, 2014 8.028 8.106 8.003 8.071 1,179,466 -0.01(-0.08%)
Jul 01, 2014 8.028 8.121 8.028 8.078 1,493,076 +0.12(+1.57%)
Jun 30, 2014 7.916 7.978 7.897 7.953 1,238,567 -0.02(-0.31%)
Jun 27, 2014 7.953 7.984 7.934 7.978 1,690,928 +0.00(+0.00%)
Jun 26, 2014 8.028 8.028 7.891 7.978 2,685,663 -0.09(-1.16%)
Jun 25, 2014 7.984 8.071 7.983 8.071 2,083,057 +0.01(+0.08%)
Jun 24, 2014 8.140 8.159 8.053 8.065 1,751,507 -0.11(-1.30%)
Jun 23, 2014 8.165 8.190 8.127 8.171 1,493,949 +0.00(+0.00%)
Jun 20, 2014 8.196 8.215 8.149 8.171 1,614,032 -0.09(-1.06%)
Jun 19, 2014 8.308 8.327 8.236 8.258 1,875,649 +0.08(+0.99%)
Jun 18, 2014 8.096 8.177 8.084 8.177 2,018,491 +0.08(+1.00%)
Jun 17, 2014 8.028 8.109 8.028 8.096 1,433,783 -0.02(-0.31%)
Jun 16, 2014 8.127 8.171 8.090 8.121 2,403,003 -0.07(-0.84%)
Jun 13, 2014 8.224 8.252 8.171 8.190 2,655,405 +0.02(+0.23%)
Jun 12, 2014 8.196 8.208 8.159 8.171 2,295,842 -0.04(-0.53%)
Jun 11, 2014 8.258 8.264 8.196 8.215 2,024,708 -0.14(-1.64%)
Jun 10, 2014 8.321 8.358 8.289 8.352 1,905,030 -0.07(-0.89%)
Jun 06, 2014 8.445 8.470 8.370 8.426 3,848,996 +0.22(+2.73%)
Jun 05, 2014 8.177 8.215 8.065 8.202 4,962,721 +0.24(+2.97%)
Jun 04, 2014 7.947 8.003 7.916 7.966 1,454,308 -0.01(-0.16%)
Jun 03, 2014 7.934 7.990 7.922 7.978 1,593,555 +0.01(+0.16%)
Jun 02, 2014 7.997 8.003 7.947 7.966 1,162,195 -0.05(-0.62%)
May 30, 2014 7.978 8.028 7.978 8.015 1,162,351 +0.06(+0.70%)
May 29, 2014 7.953 7.959 7.897 7.959 854,992 -0.01(-0.16%)
May 28, 2014 7.984 7.997 7.953 7.972 1,689,184 +0.03(+0.39%)
May 27, 2014 7.953 7.984 7.903 7.941 2,730,582 +0.12(+1.51%)
May 23, 2014 7.779 7.822 7.822 7.822 1,392,276 +0.02(+0.24%)
May 22, 2014 7.741 7.804 7.716 7.804 1,555,692 +0.09(+1.21%)
May 21, 2014 7.673 7.729 7.667 7.710 1,309,051 +0.12(+1.64%)
May 20, 2014 7.635 7.654 7.573 7.586 1,367,806 +0.02(+0.25%)
May 19, 2014 7.536 7.592 7.523 7.567 1,052,762 -0.04(-0.49%)
May 16, 2014 7.611 7.635 7.573 7.604 1,797,633 +0.06(+0.74%)
May 15, 2014 7.579 7.586 7.455 7.548 10,354,958 -0.15(-1.94%)
May 14, 2014 7.710 7.754 7.691 7.698 8,429,354 +0.02(+0.24%)
May 13, 2014 7.710 7.710 7.676 7.679 843,985 -0.02(-0.32%)
May 12, 2014 7.710 7.741 7.691 7.704 1,348,681 +0.03(+0.41%)
May 09, 2014 7.704 7.710 7.623 7.673 1,567,887 -0.07(-0.88%)
May 08, 2014 7.723 7.816 7.716 7.741 1,748,785 +0.09(+1.22%)
May 07, 2014 7.648 7.673 7.586 7.648 1,541,125 +0.02(+0.24%)
May 06, 2014 7.629 7.679 7.586 7.629 1,409,080 -0.04(-0.57%)
May 05, 2014 7.554 7.679 7.536 7.673 2,458,174 -0.02(-0.24%)
May 02, 2014 7.611 7.704 7.611 7.691 1,685,080 -0.02(-0.24%)
May 01, 2014 7.729 7.766 7.691 7.710 2,156,577 +0.02(+0.24%)
Apr 30, 2014 7.611 7.704 7.573 7.691 5,454,122 -0.05(-0.64%)
Apr 29, 2014 7.685 7.772 7.685 7.741 4,464,740 +0.15(+1.97%)
Apr 28, 2014 7.573 7.611 7.511 7.592 1,189,146 -0.02(-0.33%)
Apr 25, 2014 7.642 7.648 7.564 7.617 988,734 -0.12(-1.53%)
Apr 24, 2014 7.735 7.772 7.629 7.735 1,130,560 +0.04(+0.57%)
Apr 23, 2014 7.710 7.710 7.657 7.691 697,694 -0.02(-0.24%)
Apr 22, 2014 7.723 7.760 7.685 7.710 1,373,297 +0.07(+0.90%)
Apr 21, 2014 7.673 7.729 7.635 7.642 981,220 -0.02(-0.32%)
Apr 17, 2014 7.642 7.667 7.667 7.667 1,095,709 -0.02(-0.24%)
Apr 16, 2014 7.629 7.691 7.573 7.685 1,240,865 +0.12(+1.56%)
Apr 15, 2014 7.629 7.654 7.436 7.567 1,588,260 -0.06(-0.74%)
Apr 14, 2014 7.579 7.642 7.536 7.623 1,048,409 +0.04(+0.49%)
Apr 11, 2014 7.536 7.654 7.517 7.586 3,897,755 -0.02(-0.25%)
Apr 10, 2014 7.760 7.763 7.604 7.604 2,159,943 -0.30(-3.78%)
Apr 09, 2014 7.891 7.916 7.819 7.903 1,429,157 +0.10(+1.28%)
Apr 08, 2014 7.760 7.866 7.754 7.804 1,733,709 -0.07(-0.87%)
Apr 07, 2014 7.897 7.928 7.816 7.872 2,137,322 +0.02(+0.32%)
Apr 04, 2014 7.922 7.959 7.847 7.847 2,109,929 -0.08(-1.02%)
Apr 03, 2014 7.810 7.928 7.810 7.928 3,603,571 +0.27(+3.50%)
Apr 02, 2014 7.611 7.673 7.592 7.660 1,158,682 -0.02(-0.24%)
Apr 01, 2014 7.704 7.704 7.635 7.679 2,226,220 +0.20(+2.66%)
Mar 31, 2014 7.573 7.579 7.467 7.480 3,069,579 +0.00(+0.00%)
Mar 28, 2014 7.411 7.505 7.411 7.480 2,520,303 +0.17(+2.39%)
Mar 27, 2014 7.327 7.355 7.305 7.305 2,734,293 -0.01(-0.17%)
Mar 26, 2014 7.442 7.449 7.318 7.318 2,911,443 +0.20(+2.85%)
Mar 25, 2014 7.097 7.151 7.031 7.115 3,768,108 -0.05(-0.75%)
Mar 24, 2014 7.145 7.189 7.037 7.169 2,602,983 +0.04(+0.50%)
Mar 21, 2014 7.234 7.276 7.121 7.133 2,781,502 -0.10(-1.40%)
Mar 20, 2014 7.169 7.246 7.139 7.234 3,144,299 -0.01(-0.16%)
Mar 19, 2014 7.396 7.429 7.175 7.246 3,242,451 -0.17(-2.34%)
Mar 18, 2014 7.360 7.438 7.336 7.420 1,837,197 +0.13(+1.72%)
Mar 17, 2014 7.252 7.324 7.240 7.294 1,894,737 +0.08(+1.16%)
Mar 14, 2014 7.169 7.270 7.127 7.210 3,626,725 -0.04(-0.58%)
Mar 13, 2014 7.450 7.468 7.222 7.252 2,856,477 -0.19(-2.57%)
Mar 12, 2014 7.384 7.444 7.324 7.444 1,578,387 -0.04(-0.48%)
Mar 11, 2014 7.515 7.581 7.450 7.479 1,856,517 -0.08(-1.11%)
Mar 10, 2014 7.527 7.575 7.450 7.563 1,465,507 +0.05(+0.64%)
Mar 07, 2014 7.581 7.581 7.432 7.515 4,262,240 -0.11(-1.49%)
Mar 06, 2014 7.629 7.677 7.587 7.629 4,814,936 +0.06(+0.79%)
Mar 05, 2014 7.497 7.581 7.491 7.569 2,887,107 +0.16(+2.10%)
Mar 04, 2014 7.348 7.432 7.342 7.414 2,831,271 +0.30(+4.29%)
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.