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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.168 4.198 4.154 4.191 3,551,718 +0.01(+0.35%)
Nov 29, 2018 4.205 4.224 4.139 4.176 6,125,834 -0.04(-1.05%)
Nov 28, 2018 4.146 4.235 4.116 4.220 6,305,024 +0.13(+3.26%)
Nov 27, 2018 4.065 4.116 4.039 4.087 5,576,018 -0.13(-2.99%)
Nov 26, 2018 4.228 4.265 4.205 4.213 5,924,835 +0.11(+2.71%)
Nov 23, 2018 4.094 4.116 4.087 4.102 1,844,878 -0.01(-0.18%)
Nov 21, 2018 4.109 4.109 4.109 0 +0.08(+2.02%)
Nov 20, 2018 4.079 4.087 4.020 4.028 4,424,664 -0.11(-2.68%)
Nov 19, 2018 4.168 4.168 4.103 4.139 3,904,356 +0.01(+0.18%)
Nov 16, 2018 4.146 4.168 4.116 4.131 4,346,587 -0.04(-1.06%)
Nov 15, 2018 4.116 4.213 4.102 4.176 4,558,867 +0.04(+0.89%)
Nov 14, 2018 4.191 4.191 4.072 4.139 4,299,409 +0.01(+0.18%)
Nov 13, 2018 4.131 4.173 4.109 4.131 7,342,997 +0.09(+2.20%)
Nov 12, 2018 4.168 4.168 4.035 4.042 10,236,108 -0.23(-5.37%)
Nov 09, 2018 4.131 4.279 4.094 4.272 13,709,828 +0.00(+0.00%)
Nov 08, 2018 4.413 4.427 4.265 4.272 7,876,032 -0.17(-3.83%)
Nov 07, 2018 4.457 4.464 4.427 4.442 6,282,510 -0.02(-0.50%)
Nov 06, 2018 4.353 4.472 4.331 4.464 8,344,126 +0.10(+2.20%)
Nov 05, 2018 4.390 4.420 4.346 4.368 3,712,892 +0.01(+0.17%)
Nov 02, 2018 4.361 4.390 4.324 4.361 5,532,744 +0.10(+2.43%)
Nov 01, 2018 4.191 4.265 4.191 4.257 4,653,001 +0.21(+5.12%)
Oct 31, 2018 4.102 4.102 4.042 4.050 5,226,329 -0.11(-2.67%)
Oct 30, 2018 4.205 4.228 4.131 4.161 4,977,533 -0.10(-2.43%)
Oct 29, 2018 4.302 4.346 4.228 4.265 4,992,063 -0.01(-0.17%)
Oct 26, 2018 4.257 4.309 4.205 4.272 6,321,400 +0.00(+0.00%)
Oct 25, 2018 4.272 4.309 4.250 4.272 7,807,241 +0.13(+3.22%)
Oct 24, 2018 4.242 4.250 4.139 4.139 5,812,379 -0.19(-4.44%)
Oct 23, 2018 4.287 4.353 4.265 4.331 6,020,953 +0.02(+0.52%)
Oct 22, 2018 4.353 4.361 4.302 4.309 3,581,363 -0.12(-2.68%)
Oct 19, 2018 4.398 4.472 4.368 4.427 5,122,006 +0.13(+2.93%)
Oct 18, 2018 4.427 4.446 4.302 4.302 5,845,920 -0.21(-4.75%)
Oct 17, 2018 4.538 4.561 4.494 4.516 3,128,425 -0.07(-1.45%)
Oct 16, 2018 4.590 4.605 4.561 4.583 3,855,438 +0.04(+0.81%)
Oct 15, 2018 4.516 4.590 4.501 4.546 9,016,175 +0.05(+1.15%)
Oct 12, 2018 4.568 4.583 4.427 4.494 4,772,858 +0.01(+0.33%)
Oct 11, 2018 4.553 4.568 4.457 4.479 6,506,948 +0.05(+1.17%)
Oct 10, 2018 4.531 4.535 4.427 4.427 5,748,315 -0.04(-0.99%)
Oct 09, 2018 4.464 4.501 4.420 4.472 6,774,418 +0.00(+0.00%)
Oct 08, 2018 4.368 4.479 4.368 4.472 3,979,358 +0.07(+1.51%)
Oct 05, 2018 4.427 4.427 4.383 4.405 2,860,176 -0.11(-2.46%)
Oct 04, 2018 4.553 4.553 4.494 4.516 3,759,666 -0.05(-1.13%)
Oct 03, 2018 4.605 4.613 4.546 4.568 4,374,205 +0.00(+0.00%)
Oct 02, 2018 4.627 4.627 4.561 4.568 3,223,187 -0.15(-3.14%)
Oct 01, 2018 4.775 4.775 4.701 4.716 2,517,546 +0.05(+1.11%)
Sep 28, 2018 4.664 4.738 4.657 4.664 3,353,170 -0.14(-2.93%)
Sep 27, 2018 4.783 4.842 4.783 4.805 4,252,517 +0.00(+0.00%)
Sep 26, 2018 4.857 4.861 4.798 4.805 4,000,190 -0.07(-1.52%)
Sep 25, 2018 4.901 4.909 4.872 4.879 1,723,519 +0.02(+0.46%)
Sep 24, 2018 4.916 4.916 4.849 4.857 4,124,382 -0.04(-0.76%)
Sep 21, 2018 4.901 4.916 4.879 4.894 3,497,016 -0.10(-2.07%)
Sep 20, 2018 4.998 5.016 4.938 4.998 5,530,590 +0.13(+2.58%)
Sep 19, 2018 4.798 4.879 4.798 4.872 9,771,138 +0.10(+2.17%)
Sep 18, 2018 4.731 4.783 4.731 4.768 5,914,786 +0.01(+0.16%)
Sep 17, 2018 4.761 4.783 4.746 4.761 4,790,739 +0.09(+1.90%)
Sep 14, 2018 4.679 4.716 4.650 4.672 12,241,111 -0.03(-0.63%)
Sep 13, 2018 4.694 4.735 4.679 4.701 6,108,553 +0.21(+4.79%)
Sep 12, 2018 4.435 4.501 4.427 4.487 3,097,390 -0.01(-0.33%)
Sep 11, 2018 4.435 4.501 4.427 4.501 4,030,479 +0.05(+1.16%)
Sep 10, 2018 4.494 4.501 4.450 4.450 3,591,834 +0.00(+0.00%)
Sep 07, 2018 4.420 4.450 4.413 4.450 4,276,217 -0.05(-1.15%)
Sep 06, 2018 4.538 4.561 4.476 4.501 3,614,975 -0.12(-2.56%)
Sep 05, 2018 4.627 4.657 4.598 4.620 3,708,946 +0.01(+0.16%)
Sep 04, 2018 4.538 4.620 4.524 4.613 5,291,709 +0.02(+0.48%)
Aug 31, 2018 4.590 4.590 4.590 0 -0.02(-0.48%)
Aug 30, 2018 4.642 4.642 4.605 4.613 4,494,110 -0.13(-2.81%)
Aug 29, 2018 4.701 4.775 4.687 4.746 4,294,254 +0.03(+0.63%)
Aug 28, 2018 4.783 4.790 4.709 4.716 2,601,124 -0.07(-1.39%)
Aug 27, 2018 4.746 4.805 4.746 4.783 3,925,383 +0.07(+1.41%)
Aug 24, 2018 4.738 4.753 4.701 4.716 3,955,568 +0.04(+0.95%)
Aug 23, 2018 4.701 4.738 4.664 4.672 4,884,448 -0.04(-0.94%)
Aug 22, 2018 4.746 4.761 4.709 4.716 4,195,973 +0.04(+0.95%)
Aug 21, 2018 4.679 4.701 4.650 4.672 3,734,780 +0.10(+2.27%)
Aug 20, 2018 4.568 4.605 4.553 4.568 3,140,950 -0.04(-0.80%)
Aug 17, 2018 4.561 4.613 4.550 4.605 6,069,635 +0.04(+0.81%)
Aug 16, 2018 4.598 4.650 4.561 4.568 10,264,052 +0.04(+0.82%)
Aug 15, 2018 4.494 4.546 4.442 4.531 5,331,650 -0.05(-1.13%)
Aug 14, 2018 4.553 4.605 4.516 4.583 5,967,993 +0.04(+0.81%)
Aug 13, 2018 4.598 4.627 4.546 4.546 6,367,169 -0.19(-4.06%)
Aug 10, 2018 4.731 4.783 4.709 4.738 9,584,751 -0.30(-6.02%)
Aug 09, 2018 5.079 5.086 5.042 5.042 2,159,908 -0.10(-1.87%)
Aug 08, 2018 5.123 5.160 5.109 5.138 1,815,304 -0.03(-0.57%)
Aug 07, 2018 5.168 5.183 5.153 5.168 2,611,293 +0.04(+0.87%)
Aug 06, 2018 5.153 5.164 5.116 5.123 2,556,579 -0.09(-1.70%)
Aug 03, 2018 5.175 5.212 5.160 5.212 2,479,017 +0.00(+0.00%)
Aug 02, 2018 5.190 5.220 5.153 5.212 4,550,641 -0.11(-2.09%)
Aug 01, 2018 5.383 5.397 5.308 5.323 4,181,769 -0.08(-1.51%)
Jul 31, 2018 5.442 5.453 5.390 5.405 2,405,212 +0.02(+0.41%)
Jul 30, 2018 5.338 5.401 5.338 5.383 3,228,448 +0.07(+1.25%)
Jul 27, 2018 5.301 5.338 5.286 5.316 6,085,303 +0.10(+1.84%)
Jul 26, 2018 5.264 5.275 5.212 5.220 3,336,825 -0.04(-0.70%)
Jul 25, 2018 5.227 5.257 5.190 5.257 4,795,557 -0.03(-0.56%)
Jul 24, 2018 5.308 5.338 5.279 5.286 4,080,685 +0.09(+1.71%)
Jul 23, 2018 5.190 5.220 5.183 5.197 4,020,661 +0.04(+0.72%)
Jul 20, 2018 5.146 5.172 5.123 5.160 4,123,275 +0.04(+0.72%)
Jul 19, 2018 5.101 5.138 5.079 5.123 10,060,579 -0.02(-0.43%)
Jul 18, 2018 5.086 5.168 5.079 5.146 11,515,163 +0.07(+1.46%)
Jul 17, 2018 5.146 5.153 5.035 5.072 42,386,220 -0.15(-2.84%)
Jul 16, 2018 5.205 5.242 5.186 5.220 2,825,357 +0.02(+0.43%)
Jul 13, 2018 5.183 5.212 5.160 5.197 2,986,500 -0.06(-1.13%)
Jul 12, 2018 5.242 5.257 5.220 5.257 2,587,507 +0.03(+0.57%)
Jul 11, 2018 5.271 5.294 5.197 5.227 3,896,880 -0.17(-3.16%)
Jul 10, 2018 5.375 5.397 5.339 5.397 2,980,791 -0.13(-2.41%)
Jul 09, 2018 5.523 5.553 5.508 5.531 3,472,377 +0.03(+0.54%)
Jul 06, 2018 5.471 5.523 5.464 5.501 2,713,686 +0.04(+0.81%)
Jul 05, 2018 5.449 5.468 5.427 5.457 5,927,786 +0.31(+6.04%)
Jul 03, 2018 5.146 5.146 5.146 0 +0.04(+0.87%)
Jul 02, 2018 5.086 5.116 5.064 5.101 3,205,239 -0.08(-1.57%)
Jun 29, 2018 5.249 5.172 5.183 3,944,414 +0.10(+1.89%)
Jun 28, 2018 5.086 5.116 5.064 5.086 3,594,202 +0.04(+0.88%)
Jun 27, 2018 5.109 5.146 5.042 5.042 4,275,747 -0.15(-2.85%)
Jun 26, 2018 5.190 5.205 5.138 5.190 3,541,769 +0.05(+1.01%)
Jun 25, 2018 5.175 5.190 5.123 5.138 3,246,247 -0.04(-0.72%)
Jun 22, 2018 5.175 5.201 5.146 5.175 4,002,319 +0.07(+1.45%)
Jun 21, 2018 5.109 5.131 5.049 5.101 2,883,030 -0.05(-1.01%)
Jun 20, 2018 5.175 5.183 5.123 5.153 3,235,492 +0.04(+0.72%)
Jun 19, 2018 5.057 5.131 5.031 5.116 3,063,184 +0.05(+1.02%)
Jun 18, 2018 5.086 5.086 5.042 5.064 8,365,433 -0.08(-1.58%)
Jun 15, 2018 5.160 5.227 5.146 3,539,161 -0.08(-1.56%)
Jun 14, 2018 5.234 5.257 5.212 5.227 2,861,676 -0.08(-1.53%)
Jun 13, 2018 5.331 5.338 5.294 5.308 2,790,172 -0.04(-0.83%)
Jun 12, 2018 5.434 5.442 5.338 5.353 3,474,006 -0.05(-0.96%)
Jun 11, 2018 5.346 5.427 5.338 5.405 2,679,061 +0.13(+2.53%)
Jun 08, 2018 5.264 5.294 5.231 5.271 2,515,565 -0.01(-0.28%)
Jun 07, 2018 5.331 5.338 5.257 5.286 5,947,782 +0.03(+0.56%)
Jun 06, 2018 5.264 5.257 5,648,736 +0.14(+2.75%)
Jun 05, 2018 5.175 5.192 5.094 5.116 3,224,578 -0.09(-1.71%)
Jun 04, 2018 5.242 5.249 5.190 5.205 5,762,443 +0.04(+0.72%)
Jun 01, 2018 5.183 5.205 5.112 5.168 6,695,257 +0.07(+1.45%)
May 31, 2018 5.042 5.101 4.984 5.094 7,761,326 -0.01(-0.15%)
May 30, 2018 5.086 5.131 5.035 5.101 6,965,133 +0.15(+2.99%)
May 29, 2018 5.049 5.116 4.923 4.953 7,411,306 -0.40(-7.47%)
May 25, 2018 5.353 5.353 5.353 0 -0.19(-3.34%)
May 24, 2018 5.560 5.560 5.494 5.538 4,615,612 -0.07(-1.19%)
May 23, 2018 5.568 5.627 5.545 5.605 5,643,972 -0.15(-2.57%)
May 22, 2018 5.738 5.775 5.738 5.753 2,625,832 +0.09(+1.57%)
May 21, 2018 5.679 5.679 5.634 5.664 1,980,658 -0.04(-0.78%)
May 18, 2018 5.730 5.743 5.690 5.708 1,754,614 -0.12(-2.03%)
May 17, 2018 5.812 5.842 5.806 5.827 1,456,214 +0.04(+0.77%)
May 16, 2018 5.760 5.805 5.730 5.782 2,839,511 -0.10(-1.76%)
May 15, 2018 5.871 5.908 5.830 5.886 3,679,112 -0.14(-2.33%)
May 14, 2018 6.034 6.049 6.016 6.027 1,383,345 -0.01(-0.12%)
May 11, 2018 6.049 6.056 6.027 6.034 1,027,502 +0.00(+0.00%)
May 10, 2018 5.997 6.034 5.982 6.034 1,087,420 +0.07(+1.12%)
May 09, 2018 5.938 5.990 5.934 5.967 1,508,098 +0.07(+1.13%)
May 08, 2018 5.908 5.919 5.886 5.901 1,686,534 -0.05(-0.87%)
May 07, 2018 5.953 5.982 5.938 5.953 1,827,334 -0.01(-0.12%)
May 04, 2018 5.871 5.975 5.871 5.960 2,181,166 +0.06(+1.00%)
May 03, 2018 5.930 5.930 5.856 5.901 2,913,866 -0.04(-0.75%)
May 02, 2018 5.990 5.997 5.938 5.945 2,275,802 +0.04(+0.75%)
May 01, 2018 5.975 5.975 5.827 5.901 4,166,645 -0.07(-1.12%)
Apr 30, 2018 5.975 6.012 5.960 5.967 2,222,883 -0.01(-0.12%)
Apr 27, 2018 6.004 6.019 5.967 5.975 3,078,929 +0.15(+2.54%)
Apr 26, 2018 5.871 5.871 5.819 5.827 2,221,804 -0.06(-1.01%)
Apr 25, 2018 5.879 5.901 5.849 5.886 1,774,888 +0.00(+0.00%)
Apr 24, 2018 5.908 5.945 5.864 5.886 2,343,634 -0.05(-0.87%)
Apr 23, 2018 5.930 5.960 5.908 5.938 1,543,063 -0.04(-0.74%)
Apr 20, 2018 5.953 5.982 5.923 5.982 1,928,895 +0.02(+0.37%)
Apr 19, 2018 5.960 5.967 5.930 5.960 2,819,560 +0.04(+0.63%)
Apr 18, 2018 5.908 5.953 5.908 5.923 1,689,288 +0.08(+1.39%)
Apr 17, 2018 5.856 5.867 5.819 5.842 2,029,048 -0.05(-0.88%)
Apr 16, 2018 5.864 5.893 5.856 5.893 3,857,431 +0.08(+1.40%)
Apr 13, 2018 5.893 5.899 5.797 5.812 1,882,675 +0.04(+0.77%)
Apr 12, 2018 5.745 5.782 5.745 5.768 2,092,550 -0.02(-0.38%)
Apr 11, 2018 5.819 5.823 5.782 5.790 1,739,546 -0.05(-0.89%)
Apr 10, 2018 5.879 5.879 5.819 5.842 3,074,730 +0.05(+0.90%)
Apr 09, 2018 5.797 5.864 5.790 5.790 2,937,325 +0.07(+1.16%)
Apr 06, 2018 5.760 5.790 5.701 5.723 4,725,740 -0.00(-0.04%)
Apr 05, 2018 5.733 5.761 5.711 5.725 5,032,282 +0.07(+1.28%)
Apr 04, 2018 5.574 5.660 5.574 5.653 2,904,273 +0.01(+0.26%)
Apr 03, 2018 5.646 5.660 5.610 5.639 3,615,494 +0.01(+0.13%)
Apr 02, 2018 5.711 5.718 5.570 5.631 3,310,594 -0.08(-1.39%)
Mar 29, 2018 5.711 5.711 5.711 0 +0.09(+1.54%)
Mar 28, 2018 5.581 5.675 5.574 5.624 4,285,383 +0.09(+1.57%)
Mar 27, 2018 5.631 5.639 5.512 5.537 9,122,399 -0.12(-2.05%)
Mar 26, 2018 5.653 5.667 5.581 5.653 3,664,206 +0.12(+2.22%)
Mar 23, 2018 5.610 5.620 5.530 5.530 6,909,625 -0.12(-2.17%)
Mar 22, 2018 5.725 5.733 5.653 5.653 6,935,490 -0.14(-2.49%)
Mar 21, 2018 5.827 5.841 5.769 5.798 4,576,982 -0.05(-0.87%)
Mar 20, 2018 5.834 5.877 5.812 5.848 7,927,147 +0.01(+0.25%)
Mar 19, 2018 5.884 5.884 5.783 5.834 2,313,075 -0.04(-0.74%)
Mar 16, 2018 5.884 5.913 5.870 5.877 3,343,219 +0.09(+1.50%)
Mar 15, 2018 5.798 5.819 5.783 5.790 5,871,689 -0.08(-1.35%)
Mar 14, 2018 5.935 5.935 5.848 5.870 4,461,739 -0.06(-0.98%)
Mar 13, 2018 5.986 6.004 5.913 5.928 3,162,652 -0.02(-0.36%)
Mar 12, 2018 5.920 5.964 5.908 5.949 4,446,434 +0.02(+0.37%)
Mar 09, 2018 5.928 5.949 5.906 5.928 2,738,863 -0.01(-0.12%)
Mar 08, 2018 5.971 6.000 5.899 5.935 3,257,405 -0.04(-0.61%)
Mar 07, 2018 5.978 5.899 5.971 4,230,972 +0.00(+0.00%)
Mar 06, 2018 5.986 5.996 5.935 5.971 4,078,710 +0.06(+0.98%)
Mar 05, 2018 5.863 5.920 5.837 5.913 4,458,606 -0.05(-0.85%)
Mar 02, 2018 5.913 5.964 5.892 5.964 4,234,065 +0.03(+0.49%)
Mar 01, 2018 5.978 6.014 5.878 5.935 5,059,669 -0.08(-1.32%)
Feb 28, 2018 6.094 6.094 6.000 6.014 8,305,201 -0.07(-1.19%)
Feb 27, 2018 6.166 6.174 6.080 6.087 9,348,402 -0.13(-2.09%)
Feb 26, 2018 6.145 6.224 6.116 6.217 14,783,372 +0.09(+1.42%)
Feb 23, 2018 6.145 6.152 6.101 6.130 22,813,966 -0.01(-0.12%)
Feb 22, 2018 6.123 6.137 17,167,634 -0.01(-0.24%)
Feb 21, 2018 6.217 6.224 6.152 6.152 13,382,103 -0.09(-1.39%)
Feb 20, 2018 6.304 6.318 6.224 6.239 7,278,447 -0.11(-1.71%)
Feb 16, 2018 6.347 6.347 6.347 0 -0.01(-0.11%)
Feb 15, 2018 6.369 6.376 6.311 6.354 3,074,921 -0.01(-0.11%)
Feb 14, 2018 6.181 6.361 6.174 6.361 4,528,576 +0.09(+1.50%)
Feb 13, 2018 6.267 3,405,418 -0.06(-0.91%)
Feb 12, 2018 6.267 6.376 6.253 6.325 4,716,314 +0.10(+1.63%)
Feb 09, 2018 6.231 6.275 6.043 6.224 11,914,741 +0.00(+0.00%)
Feb 08, 2018 6.390 6.394 6.217 6.224 7,409,974 -0.16(-2.49%)
Feb 07, 2018 6.398 6.463 6.361 6.383 6,039,492 -0.10(-1.56%)
Feb 06, 2018 6.325 6.484 6.311 6.484 9,463,556 +0.08(+1.18%)
Feb 05, 2018 6.506 6.557 6.282 6.408 12,236,988 -0.17(-2.58%)
Feb 02, 2018 6.643 6.651 6.564 6.578 4,510,629 -0.18(-2.67%)
Feb 01, 2018 6.723 6.774 6.694 6.759 4,714,353 -0.03(-0.43%)
Jan 31, 2018 6.795 6.817 6.774 6.788 4,324,130 +0.00(+0.00%)
Jan 30, 2018 6.795 6.817 6.766 6.788 4,084,350 -0.09(-1.26%)
Jan 29, 2018 6.817 6.875 6.810 6.875 3,545,296 -0.02(-0.31%)
Jan 26, 2018 6.846 6.896 6.842 6.896 2,307,673 +0.06(+0.85%)
Jan 25, 2018 6.824 6.878 6.792 6.839 4,365,015 +0.12(+1.72%)
Jan 24, 2018 6.708 6.752 6.690 6.723 4,036,696 +0.04(+0.65%)
Jan 23, 2018 6.672 6.687 6.643 6.680 2,788,458 -0.01(-0.22%)
Jan 22, 2018 6.658 6.701 6.629 6.694 3,167,862 +0.12(+1.76%)
Jan 19, 2018 6.542 6.586 6.516 6.578 3,097,269 +0.01(+0.11%)
Jan 18, 2018 6.549 6.578 6.506 6.571 3,542,159 -0.01(-0.11%)
Jan 17, 2018 6.549 6.600 6.488 6.578 3,255,628 -0.04(-0.55%)
Jan 16, 2018 6.607 6.625 6.600 6.614 5,214,314 +0.04(+0.55%)
Jan 12, 2018 6.578 6.578 6.578 0 +0.14(+2.25%)
Jan 11, 2018 6.427 6.448 6.398 6.434 3,004,907 +0.06(+0.91%)
Jan 10, 2018 6.354 6.376 3,797,527 +0.10(+1.61%)
Jan 09, 2018 6.253 6.289 6.224 6.275 2,949,330 +0.01(+0.12%)
Jan 08, 2018 6.267 6.282 6.253 6.267 2,598,415 -0.07(-1.14%)
Jan 05, 2018 6.289 6.340 6.260 6.340 2,866,933 +0.07(+1.04%)
Jan 04, 2018 6.275 6.336 6.267 6.275 3,783,383 +0.10(+1.64%)
Jan 03, 2018 6.137 6.181 6.119 6.174 2,836,652 +0.00(+0.00%)
Jan 02, 2018 6.159 6.181 6.137 6.174 2,936,995 +0.03(+0.47%)
Dec 29, 2017 6.145 6.145 6.145 0 -0.01(-0.23%)
Dec 28, 2017 6.159 6.184 6.137 6.159 2,906,639 -0.01(-0.12%)
Dec 27, 2017 6.181 6.192 6.145 6.166 2,377,756 -0.05(-0.81%)
Dec 26, 2017 6.217 6.246 6.202 6.217 1,344,360 +0.00(+0.00%)
Dec 22, 2017 6.210 6.239 6.181 6.217 2,360,157 -0.04(-0.69%)
Dec 21, 2017 6.231 6.325 6.231 6.260 3,710,678 +0.05(+0.81%)
Dec 20, 2017 6.210 6.253 6.202 6.210 2,741,215 +0.00(+0.00%)
Dec 19, 2017 6.217 6.228 6.188 6.210 2,287,838 +0.05(+0.82%)
Dec 18, 2017 6.145 6.195 6.145 6.159 2,454,961 +0.11(+1.79%)
Dec 15, 2017 6.094 6.094 6.043 6.051 3,164,016 +0.00(+0.00%)
Dec 14, 2017 6.116 6.134 6.043 6.051 2,518,225 -0.05(-0.83%)
Dec 13, 2017 6.130 6.137 6.094 6.101 2,967,442 -0.02(-0.35%)
Dec 12, 2017 6.109 6.145 6.072 6.123 17,977,628 -0.04(-0.70%)
Dec 11, 2017 6.166 6.177 6.152 6.166 1,936,739 +0.03(+0.47%)
Dec 08, 2017 6.195 6.202 6.130 6.137 2,251,806 +0.03(+0.47%)
Dec 07, 2017 6.065 6.130 6.061 6.108 2,624,632 +0.08(+1.32%)
Dec 06, 2017 6.043 6.065 6.014 6.029 3,178,852 -0.09(-1.42%)
Dec 05, 2017 6.159 6.188 6.108 6.116 2,192,817 -0.02(-0.35%)
Dec 04, 2017 6.159 6.159 6.108 6.137 2,189,516 +0.00(+0.00%)
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.