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

10.92 +0.38 (+3.61%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 7.283 7.395 7.251 7.363 2,087,261 +0.28(+3.92%)
Jul 30, 2009 7.054 7.166 7.032 7.086 2,110,179 +0.21(+3.13%)
Jul 29, 2009 6.884 6.965 6.817 6.871 2,848,542 +0.02(+0.26%)
Jul 28, 2009 6.736 6.862 6.692 6.853 1,812,175 +0.33(+5.01%)
Jul 27, 2009 6.509 6.580 6.423 6.526 1,263,474 +0.10(+1.53%)
Jul 24, 2009 6.405 6.459 6.320 6.427 442 +0.05(+0.77%)
Jul 23, 2009 6.221 6.427 6.221 6.378 1,183,351 +0.17(+2.67%)
Jul 22, 2009 6.065 6.266 6.051 6.212 1,245,012 +0.04(+0.65%)
Jul 21, 2009 6.302 6.315 6.091 6.172 1,358,913 -0.11(-1.71%)
Jul 20, 2009 6.271 6.324 6.212 6.280 1,107,657 +0.11(+1.82%)
Jul 17, 2009 6.118 6.194 6.087 6.168 1,543,795 -0.06(-1.01%)
Jul 16, 2009 6.141 6.253 6.105 6.230 1,815,464 +0.14(+2.28%)
Jul 15, 2009 5.948 6.123 5.948 6.091 1,860,930 +0.40(+7.00%)
Jul 14, 2009 5.679 5.711 5.617 5.693 615,741 +0.08(+1.36%)
Jul 13, 2009 5.509 5.621 5.496 5.617 987,056 +0.20(+3.72%)
Jul 10, 2009 5.406 5.469 5.361 5.415 886,910 -0.09(-1.60%)
Jul 09, 2009 5.508 5.543 5.432 5.503 1,482,377 +0.13(+2.39%)
Jul 08, 2009 5.410 5.455 5.273 5.375 1,979,981 -0.04(-0.74%)
Jul 07, 2009 5.561 5.592 5.401 5.415 1,056,662 -0.07(-1.29%)
Jul 06, 2009 5.361 5.490 5.339 5.486 1,038,070 +0.08(+1.39%)
Jul 02, 2009 5.534 5.543 5.410 5.410 1,199,484 -0.25(-4.39%)
Jul 01, 2009 5.690 5.756 5.659 5.659 942,134 +0.09(+1.59%)
Jun 30, 2009 5.654 5.667 5.508 5.570 979,749 -0.08(-1.34%)
Jun 29, 2009 5.579 5.650 5.543 5.645 960,176 +0.18(+3.24%)
Jun 26, 2009 5.437 5.503 5.406 5.468 946,883 +0.00(+0.00%)
Jun 25, 2009 5.326 5.468 5.326 5.468 1,836,460 +0.15(+2.75%)
Jun 24, 2009 5.353 5.437 5.282 5.322 1,590,064 +0.14(+2.65%)
Jun 23, 2009 5.180 5.241 5.144 5.184 1,282,486 +0.06(+1.12%)
Jun 22, 2009 5.215 5.233 5.118 5.126 1,254,846 -0.19(-3.51%)
Jun 19, 2009 5.304 5.365 5.273 5.313 2,451,147 +0.17(+3.36%)
Jun 18, 2009 5.087 5.189 5.060 5.140 1,258,224 +0.05(+0.96%)
Jun 17, 2009 5.122 5.153 5.011 5.091 1,662,109 -0.04(-0.69%)
Jun 16, 2009 5.295 5.304 5.126 5.126 1,389,979 -0.14(-2.69%)
Jun 15, 2009 5.375 5.375 5.220 5.268 1,092,499 -0.24(-4.42%)
Jun 12, 2009 5.432 5.526 5.412 5.512 980,750 +0.07(+1.22%)
Jun 11, 2009 5.432 5.526 5.419 5.446 1,039,860 +0.08(+1.57%)
Jun 10, 2009 5.441 5.446 5.286 5.361 1,035,758 +0.05(+0.92%)
Jun 09, 2009 5.295 5.344 5.259 5.313 1,187,986 +0.07(+1.27%)
Jun 08, 2009 5.175 5.277 5.153 5.246 1,705,053 -0.04(-0.84%)
Jun 05, 2009 5.415 5.419 5.237 5.290 1,816,517 -0.06(-1.16%)
Jun 04, 2009 5.344 5.384 5.273 5.353 1,241,831 +0.04(+0.67%)
Jun 03, 2009 5.406 5.406 5.251 5.317 2,937,613 -0.31(-5.59%)
Jun 02, 2009 5.543 5.645 5.534 5.632 1,630,947 +0.15(+2.67%)
Jun 01, 2009 5.521 5.588 5.463 5.486 1,940,557 +0.05(+0.90%)
May 29, 2009 5.432 5.450 5.361 5.437 1,273,500 +0.05(+0.99%)
May 28, 2009 5.339 5.388 5.233 5.384 1,465,677 +0.05(+1.00%)
May 27, 2009 5.450 5.499 5.317 5.330 2,740,121 -0.09(-1.64%)
May 26, 2009 5.215 5.424 5.215 5.419 1,038,104 +0.15(+2.78%)
May 22, 2009 5.313 5.344 5.255 5.273 1,366,642 +0.06(+1.19%)
May 21, 2009 5.140 5.233 5.118 5.211 1,600,877 +0.03(+0.51%)
May 20, 2009 5.277 5.370 5.180 5.184 3,700,823 -0.01(-0.26%)
May 19, 2009 5.180 5.313 5.175 5.197 1,820,657 +0.04(+0.77%)
May 18, 2009 4.989 5.157 4.976 5.157 1,403,637 +0.27(+5.54%)
May 15, 2009 4.891 4.980 4.825 4.887 1,408,262 -0.10(-2.04%)
May 14, 2009 4.869 5.024 4.865 4.989 1,339,235 +0.07(+1.35%)
May 13, 2009 4.989 5.042 4.898 4.922 3,018,410 -0.34(-6.49%)
May 12, 2009 5.304 5.322 5.153 5.264 3,082,753 +0.07(+1.37%)
May 11, 2009 5.215 5.313 5.189 5.193 1,523,208 -0.28(-5.18%)
May 08, 2009 5.335 5.477 5.313 5.477 2,002,909 +0.39(+7.77%)
May 07, 2009 5.259 5.264 5.033 5.082 3,000,703 -0.08(-1.63%)
May 06, 2009 5.029 5.189 4.989 5.166 1,816,151 +0.16(+3.28%)
May 05, 2009 5.047 5.189 4.953 5.002 2,490,986 -0.03(-0.53%)
May 04, 2009 4.834 5.029 4.820 5.029 1,670,378 +0.17(+3.56%)
May 01, 2009 5.171 5.180 4.785 4.856 2,156,767 +0.06(+1.20%)
Apr 30, 2009 4.829 4.909 4.749 4.798 3,642,755 +0.05(+1.03%)
Apr 29, 2009 4.656 4.816 4.643 4.749 3,752,692 +0.21(+4.69%)
Apr 28, 2009 4.404 4.590 4.381 4.537 2,747,495 -0.01(-0.20%)
Apr 27, 2009 4.501 4.652 4.483 4.545 3,126,480 -0.22(-4.56%)
Apr 24, 2009 4.710 4.825 4.661 4.763 4,488,549 +0.10(+2.19%)
Apr 23, 2009 4.550 4.670 4.466 4.661 3,173,215 +0.15(+3.34%)
Apr 22, 2009 4.390 4.630 4.381 4.510 5,399,120 -0.02(-0.39%)
Apr 21, 2009 4.244 4.541 4.217 4.528 6,267,307 +0.07(+1.49%)
Apr 20, 2009 4.554 4.554 4.412 4.461 3,298,028 -0.29(-6.07%)
Apr 17, 2009 4.621 4.798 4.594 4.749 3,458,617 -0.03(-0.56%)
Apr 16, 2009 4.732 4.798 4.639 4.776 4,397,657 +0.04(+0.84%)
Apr 15, 2009 4.537 4.758 4.523 4.736 2,260,878 +0.10(+2.20%)
Apr 14, 2009 4.679 4.812 4.625 4.634 3,259,084 -0.04(-0.76%)
Apr 13, 2009 4.545 4.723 4.350 4.670 1,872,213 +0.12(+2.63%)
Apr 09, 2009 4.461 4.559 4.426 4.550 1,389,916 +0.49(+12.01%)
Apr 08, 2009 4.058 4.146 4.000 4.062 1,128,691 +0.11(+2.69%)
Apr 07, 2009 3.956 4.027 3.933 3.956 1,371,684 -0.16(-3.89%)
Apr 06, 2009 4.102 4.150 4.041 4.116 1,349,084 -0.11(-2.58%)
Apr 03, 2009 4.094 4.242 4.050 4.225 1,439,205 +0.16(+3.97%)
Apr 02, 2009 3.963 4.116 3.937 4.063 7,305,280 +0.38(+10.31%)
Apr 01, 2009 3.548 3.697 3.522 3.684 2,330,049 +0.14(+3.81%)
Mar 31, 2009 3.483 3.601 3.443 3.548 2,401,844 +0.21(+6.41%)
Mar 30, 2009 3.422 3.430 3.299 3.334 1,478,038 -0.55(-14.16%)
Mar 26, 2009 3.910 3.928 3.823 3.884 1,762,745 +0.00(+0.00%)
Mar 25, 2009 3.801 3.902 3.740 3.884 3,948,846 +0.17(+4.46%)
Mar 24, 2009 3.771 3.858 3.688 3.718 2,141,913 -0.17(-4.27%)
Mar 23, 2009 3.736 3.884 3.723 3.884 1,949,272 +0.46(+13.52%)
Mar 20, 2009 3.483 3.505 3.404 3.422 1,541,569 -0.22(-6.11%)
Mar 19, 2009 3.692 3.701 3.487 3.644 2,203,741 +0.10(+2.83%)
Mar 18, 2009 3.339 3.574 3.256 3.544 1,903,190 +0.17(+5.05%)
Mar 17, 2009 3.221 3.382 3.182 3.374 1,024,859 +0.19(+6.04%)
Mar 16, 2009 3.265 3.334 3.182 3.182 1,304,965 +0.01(+0.28%)
Mar 13, 2009 3.151 3.186 3.072 3.173 0 +0.07(+2.11%)
Mar 12, 2009 2.889 3.116 2.854 3.107 2,889,280 +0.17(+5.95%)
Mar 11, 2009 3.007 3.086 2.876 2.933 3,554,044 +0.08(+2.75%)
Mar 10, 2009 2.789 2.880 2.776 2.854 8,333,636 +0.34(+13.54%)
Mar 09, 2009 2.496 2.579 2.479 2.514 5,218,418 -0.07(-2.87%)
Mar 06, 2009 2.636 2.687 2.501 2.588 0 -0.02(-0.84%)
Mar 05, 2009 2.732 2.758 2.571 2.610 3,074,103 -0.24(-8.56%)
Mar 04, 2009 2.878 2.915 2.806 2.854 3,005,227 +0.03(+1.24%)
Mar 02, 2009 2.942 2.968 2.789 2.819 3,431,373 -0.31(-9.90%)
Feb 27, 2009 3.138 3.251 3.103 3.129 0 -0.14(-4.40%)
Feb 26, 2009 3.365 3.443 3.260 3.273 2,118,283 +0.09(+2.74%)
Feb 25, 2009 3.225 3.278 3.081 3.186 2,962,616 -0.04(-1.35%)
Feb 24, 2009 3.099 3.251 3.062 3.230 2,219,643 +0.18(+6.02%)
Feb 23, 2009 3.265 3.286 3.033 3.046 2,632,151 -0.20(-6.06%)
Feb 20, 2009 3.217 3.308 3.186 3.243 2,646,339 -0.15(-4.38%)
Feb 19, 2009 3.478 3.500 3.365 3.391 1,834,994 -0.02(-0.51%)
Feb 18, 2009 3.452 3.465 3.308 3.409 1,930,330 +0.08(+2.36%)
Feb 17, 2009 3.435 3.439 3.304 3.330 2,579,926 -0.51(-13.39%)
Feb 13, 2009 3.902 3.945 3.841 3.845 2,966,039 -0.14(-3.50%)
Feb 12, 2009 3.876 3.993 3.825 3.985 3,272,774 +0.00(+0.11%)
Feb 11, 2009 4.050 4.063 3.919 3.980 1,808,580 +0.00(+0.11%)
Feb 10, 2009 4.233 4.289 3.950 3.976 2,532,365 -0.26(-6.08%)
Feb 09, 2009 4.229 4.286 4.173 4.233 1,341,048 +0.01(+0.21%)
Feb 06, 2009 4.190 4.260 4.160 4.225 1,499,539 +0.07(+1.68%)
Feb 05, 2009 4.033 4.220 3.963 4.155 1,885,510 +0.05(+1.28%)
Feb 04, 2009 4.111 4.212 4.068 4.102 1,460,768 -0.06(-1.47%)
Feb 03, 2009 4.063 4.199 4.006 4.164 3,975,622 +0.16(+3.92%)
Feb 02, 2009 3.937 4.054 3.932 4.006 1,864,123 -0.05(-1.18%)
Jan 30, 2009 4.124 4.146 4.033 4.054 0 +0.01(+0.32%)
Jan 29, 2009 4.168 4.225 4.028 4.041 1,796,596 -0.29(-6.65%)
Jan 28, 2009 4.290 4.404 4.212 4.329 3,636,435 +0.32(+8.06%)
Jan 27, 2009 3.906 4.046 3.880 4.006 2,506,902 +0.21(+5.52%)
Jan 26, 2009 3.836 3.919 3.765 3.797 5,076,454 +0.10(+2.84%)
Jan 23, 2009 3.544 3.736 3.513 3.692 1,949,994 +0.01(+0.24%)
Jan 22, 2009 3.675 3.740 3.596 3.684 2,915,424 -0.12(-3.10%)
Jan 21, 2009 3.784 3.819 3.618 3.801 6,614,522 +0.17(+4.69%)
Jan 20, 2009 3.871 3.884 3.614 3.631 5,522,679 -0.62(-14.67%)
Jan 16, 2009 4.425 4.447 4.124 4.255 0 -0.14(-3.08%)
Jan 15, 2009 4.286 4.460 4.181 4.391 1,332,481 +0.08(+1.92%)
Jan 14, 2009 4.347 4.412 4.233 4.308 1,219,633 -0.32(-6.89%)
Jan 13, 2009 4.626 4.657 4.552 4.626 898,295 -0.18(-3.72%)
Jan 12, 2009 4.975 4.993 4.766 4.805 835,470 -0.21(-4.09%)
Jan 09, 2009 5.119 5.119 4.997 5.010 737,058 -0.18(-3.53%)
Jan 08, 2009 5.141 5.250 5.119 5.194 925,055 -0.03(-0.50%)
Jan 07, 2009 5.272 5.307 5.180 5.220 885,782 -0.17(-3.19%)
Jan 06, 2009 5.349 5.426 5.220 5.392 1,022,458 +0.03(+0.48%)
Jan 05, 2009 5.276 5.422 5.235 5.366 855,454 -0.06(-1.11%)
Jan 02, 2009 5.311 5.452 5.293 5.426 0 +0.07(+1.36%)
Jan 01, 2009 5.109 5.362 5.109 5.353 0 +0.00(+0.00%)
Dec 31, 2008 5.109 5.362 5.109 5.353 1,035,214 +0.08(+1.54%)
Dec 30, 2008 5.130 5.285 5.122 5.272 736,167 +0.20(+3.97%)
Dec 29, 2008 5.156 5.173 5.023 5.070 828,682 -0.06(-1.09%)
Dec 26, 2008 5.105 5.143 5.096 5.126 336,539 +0.07(+1.36%)
Dec 24, 2008 5.045 5.092 5.023 5.058 256,278 +0.00(+0.00%)
Dec 23, 2008 5.122 5.139 5.032 5.058 1,280,685 +0.00(+0.00%)
Dec 22, 2008 5.139 5.148 4.985 5.058 859,507 -0.03(-0.59%)
Dec 19, 2008 5.160 5.268 5.049 5.088 925,592 -0.12(-2.22%)
Dec 18, 2008 5.379 5.388 5.143 5.203 998,021 -0.14(-2.57%)
Dec 17, 2008 5.298 5.422 5.238 5.340 1,093,028 +0.01(+0.24%)
Dec 16, 2008 4.942 5.349 4.929 5.328 1,400,917 +0.42(+8.56%)
Dec 15, 2008 4.878 4.972 4.835 4.908 2,043,912 +0.08(+1.60%)
Dec 12, 2008 4.620 4.878 4.620 4.830 1,864,113 +0.04(+0.81%)
Dec 11, 2008 4.869 4.959 4.745 4.792 1,474,338 -0.01(-0.18%)
Dec 10, 2008 4.719 4.818 4.693 4.800 1,272,239 +0.23(+5.07%)
Dec 09, 2008 4.500 4.745 4.470 4.569 5,531,260 -0.03(-0.65%)
Dec 08, 2008 4.453 4.672 4.428 4.599 3,393,720 +0.21(+4.68%)
Dec 05, 2008 4.132 4.410 4.059 4.393 1,446,649 +0.14(+3.33%)
Dec 04, 2008 4.299 4.398 4.180 4.252 1,658,246 -0.20(-4.43%)
Dec 03, 2008 4.303 4.479 4.243 4.449 1,650,206 +0.01(+0.29%)
Dec 02, 2008 4.213 4.462 4.170 4.436 1,518,912 +0.46(+11.65%)
Dec 01, 2008 4.218 4.282 3.965 3.973 2,691,318 -0.47(-10.61%)
Nov 28, 2008 4.273 4.453 4.269 4.445 2,077,835 +0.01(+0.29%)
Nov 26, 2008 4.256 4.449 4.196 4.432 1,080,805 -0.05(-1.05%)
Nov 25, 2008 4.479 4.543 4.346 4.479 2,101,675 +0.17(+3.98%)
Nov 24, 2008 4.076 4.415 4.020 4.308 2,207,983 +0.42(+10.68%)
Nov 21, 2008 3.965 3.965 3.626 3.892 5,027,397 +0.27(+7.46%)
Nov 20, 2008 3.870 3.982 3.592 3.622 2,509,806 -0.25(-6.42%)
Nov 19, 2008 4.222 4.265 3.858 3.870 1,471,114 -0.37(-8.79%)
Nov 18, 2008 4.222 4.312 4.102 4.243 813,892 -0.03(-0.60%)
Nov 17, 2008 4.333 4.449 4.248 4.269 984,741 -0.24(-5.32%)
Nov 14, 2008 4.625 4.732 4.470 4.509 1,239,272 -0.34(-7.07%)
Nov 13, 2008 4.406 4.852 4.252 4.852 1,536,170 +0.53(+12.19%)
Nov 12, 2008 4.470 4.539 4.312 4.325 1,490,229 -0.29(-6.31%)
Nov 11, 2008 4.775 4.792 4.543 4.616 1,090,504 -0.44(-8.65%)
Nov 10, 2008 5.109 5.169 4.963 5.053 1,334,148 -0.26(-4.84%)
Nov 07, 2008 5.165 5.315 5.130 5.311 1,457,491 +0.29(+5.72%)
Nov 06, 2008 5.216 5.272 4.980 5.023 1,751,988 -0.36(-6.69%)
Nov 05, 2008 5.572 5.735 5.336 5.383 2,153,839 -0.18(-3.31%)
Nov 04, 2008 5.349 5.572 5.293 5.568 2,245,460 +0.61(+12.27%)
Nov 03, 2008 4.976 5.015 4.899 4.959 1,397,994 -0.01(-0.26%)
Oct 31, 2008 4.655 5.002 4.655 4.972 1,615,099 +0.19(+4.04%)
Oct 30, 2008 4.830 4.916 4.638 4.779 2,770,352 +0.35(+7.83%)
Oct 29, 2008 3.879 4.603 3.879 4.432 1,956,565 +0.23(+5.51%)
Oct 28, 2008 4.372 4.372 3.875 4.200 1,670,121 +0.22(+5.60%)
Oct 27, 2008 4.205 4.205 3.969 3.978 2,083,827 -0.31(-7.20%)
Oct 24, 2008 3.930 4.410 3.930 4.286 1,891,349 -0.51(-10.63%)
Oct 23, 2008 4.650 4.835 4.492 4.796 2,511,722 +0.12(+2.57%)
Oct 22, 2008 5.135 5.190 4.608 4.676 3,079,014 -0.83(-15.10%)
Oct 21, 2008 5.748 5.756 5.478 5.508 2,268,166 -0.48(-8.08%)
Oct 20, 2008 5.679 6.009 5.679 5.992 1,469,012 +0.30(+5.27%)
Oct 17, 2008 5.568 5.996 5.521 5.692 1,300,913 -0.23(-3.84%)
Oct 16, 2008 5.645 5.936 5.473 5.919 2,589,951 +0.21(+3.60%)
Oct 15, 2008 6.215 6.232 5.615 5.713 4,064,378 -0.60(-9.50%)
Oct 14, 2008 6.433 6.519 6.151 6.313 2,072,653 -0.04(-0.61%)
Oct 13, 2008 5.876 6.361 5.726 6.352 2,527,788 +0.77(+13.82%)
Oct 10, 2008 5.353 5.765 5.002 5.581 4,069,577 -0.12(-2.11%)
Oct 09, 2008 6.463 6.523 5.641 5.701 1,821,860 -0.67(-10.56%)
Oct 08, 2008 6.433 6.695 6.198 6.373 1,609,064 -0.06(-0.87%)
Oct 07, 2008 6.944 7.034 6.429 6.429 1,619,217 -0.18(-2.69%)
Oct 06, 2008 6.687 6.805 6.332 6.607 1,919,803 -0.29(-4.16%)
Oct 03, 2008 6.936 7.278 6.818 6.894 0 +0.21(+3.09%)
Oct 02, 2008 6.915 6.940 6.657 6.687 1,056,466 -0.33(-4.75%)
Oct 01, 2008 6.805 7.447 6.759 7.020 1,704,457 +0.19(+2.84%)
Sep 30, 2008 6.716 7.117 6.670 6.826 1,193,170 +0.16(+2.41%)
Sep 29, 2008 6.987 7.016 6.552 6.666 1,884,258 -0.70(-9.56%)
Sep 26, 2008 7.274 7.375 7.190 7.371 0 +0.10(+1.39%)
Sep 25, 2008 7.223 7.320 7.214 7.269 1,204,202 +0.24(+3.42%)
Sep 24, 2008 7.151 7.160 7.008 7.029 1,158,943 +0.01(+0.18%)
Sep 23, 2008 7.138 7.514 6.906 7.016 915,019 -0.03(-0.48%)
Sep 22, 2008 7.240 7.252 6.940 7.050 2,148,044 -0.05(-0.65%)
Sep 19, 2008 7.012 7.134 6.750 7.096 0 +0.41(+6.19%)
Sep 18, 2008 6.387 6.742 6.079 6.683 5,290,633 +0.52(+8.50%)
Sep 17, 2008 6.404 6.484 6.108 6.159 4,798,682 -0.48(-7.19%)
Sep 16, 2008 6.269 6.636 6.269 6.636 4,811,322 +0.31(+4.87%)
Sep 15, 2008 6.442 6.564 6.315 6.328 3,922,698 -0.62(-8.93%)
Sep 12, 2008 6.809 6.978 6.771 6.949 2,288,711 +0.16(+2.43%)
Sep 11, 2008 6.602 6.797 6.564 6.784 2,931,578 -0.11(-1.53%)
Sep 10, 2008 6.936 6.982 6.788 6.889 2,044,167 +0.09(+1.37%)
Sep 09, 2008 7.046 7.122 6.780 6.797 1,427,339 -0.27(-3.77%)
Sep 08, 2008 7.130 7.160 6.936 7.062 2,276,784 +0.20(+2.95%)
Sep 05, 2008 6.797 6.881 6.687 6.860 0 +0.03(+0.37%)
Sep 04, 2008 7.143 7.185 6.835 6.835 9,090,493 -0.45(-6.20%)
Sep 03, 2008 7.248 7.286 7.198 7.286 1,839,709 +0.10(+1.35%)
Sep 02, 2008 7.290 7.316 7.138 7.189 1,451,764 +0.08(+1.19%)
Aug 29, 2008 7.155 7.210 7.105 7.105 886,226 -0.09(-1.23%)
Aug 28, 2008 7.164 7.193 7.122 7.193 982,736 +0.17(+2.40%)
Aug 27, 2008 6.911 7.050 6.894 7.024 1,483,966 +0.18(+2.59%)
Aug 26, 2008 6.754 6.902 6.737 6.847 1,885,400 +0.08(+1.19%)
Aug 25, 2008 6.864 6.894 6.742 6.767 947,181 -0.23(-3.26%)
Aug 22, 2008 6.965 6.999 6.923 6.995 1,249,289 +0.19(+2.79%)
Aug 21, 2008 6.767 6.839 6.733 6.805 1,917,581 -0.06(-0.86%)
Aug 20, 2008 6.780 6.881 6.737 6.864 2,528,271 -0.08(-1.21%)
Aug 19, 2008 6.974 6.991 6.889 6.949 1,290,087 -0.14(-1.91%)
Aug 18, 2008 7.223 7.240 7.050 7.084 1,301,010 -0.13(-1.76%)
Aug 15, 2008 7.172 7.227 7.143 7.210 0 +0.00(+0.00%)
Aug 14, 2008 7.189 7.299 7.160 7.210 2,097,009 -0.19(-2.51%)
Aug 13, 2008 7.430 7.455 7.286 7.396 2,145,886 -0.14(-1.85%)
Aug 12, 2008 7.599 7.620 7.493 7.535 1,577,512 -0.13(-1.65%)
Aug 11, 2008 7.611 7.746 7.599 7.662 1,349,022 +0.06(+0.83%)
Aug 08, 2008 7.362 7.644 7.362 7.599 1,544,123 +0.13(+1.70%)
Aug 07, 2008 7.624 7.675 7.447 7.472 1,437,006 -0.27(-3.44%)
Aug 06, 2008 7.666 7.767 7.611 7.738 1,174,201 -0.05(-0.70%)
Aug 05, 2008 7.645 7.793 7.603 7.793 2,894,203 +0.36(+4.89%)
Aug 04, 2008 7.442 7.506 7.383 7.430 2,940,881 -0.12(-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.