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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 9.144 9.262 9.126 9.189 1,535,871 +0.16(+1.76%)
Jan 30, 2006 8.958 9.039 8.930 9.030 358,582 +0.08(+0.86%)
Jan 27, 2006 8.989 9.012 8.885 8.953 804,168 +0.04(+0.46%)
Jan 26, 2006 8.844 8.921 8.821 8.912 450,871 +0.24(+2.72%)
Jan 25, 2006 8.622 8.694 8.594 8.676 597,124 +0.25(+3.02%)
Jan 24, 2006 8.431 8.472 8.363 8.422 309,244 -0.00(-0.05%)
Jan 23, 2006 8.422 8.445 8.381 8.426 409,242 +0.13(+1.53%)
Jan 20, 2006 8.435 8.435 8.299 8.299 404,176 -0.09(-1.08%)
Jan 19, 2006 8.331 8.422 8.317 8.390 369,155 +0.12(+1.48%)
Jan 18, 2006 8.286 8.299 8.204 8.268 406,379 -0.09(-1.03%)
Jan 17, 2006 8.354 8.363 8.308 8.354 290,742 -0.06(-0.76%)
Jan 13, 2006 8.386 8.422 8.358 8.417 300,434 +0.00(+0.05%)
Jan 12, 2006 8.399 8.458 8.395 8.413 284,575 -0.02(-0.22%)
Jan 11, 2006 8.404 8.458 8.381 8.431 362,547 +0.08(+0.92%)
Jan 10, 2006 8.354 8.376 8.327 8.354 238,100 -0.11(-1.29%)
Jan 09, 2006 8.431 8.485 8.408 8.463 425,541 -0.08(-0.96%)
Jan 06, 2006 8.431 8.572 8.431 8.544 392,502 +0.11(+1.35%)
Jan 05, 2006 8.422 8.445 8.395 8.431 219,158 -0.05(-0.54%)
Jan 04, 2006 8.431 8.495 8.426 8.476 561,442 +0.12(+1.47%)
Jan 03, 2006 8.240 8.390 8.204 8.354 849,762 +0.25(+3.08%)
Dec 30, 2005 8.063 8.118 8.040 8.104 161,230 -0.03(-0.34%)
Dec 29, 2005 8.104 8.145 8.095 8.131 996,235 +0.02(+0.28%)
Dec 28, 2005 8.172 8.186 8.081 8.109 133,477 +0.01(+0.11%)
Dec 27, 2005 8.145 8.172 8.090 8.100 158,587 -0.01(-0.17%)
Dec 23, 2005 8.118 8.127 8.100 8.113 88,103 +0.02(+0.28%)
Dec 22, 2005 8.090 8.113 8.050 8.090 294,046 +0.04(+0.45%)
Dec 21, 2005 8.059 8.095 8.031 8.054 167,617 +0.05(+0.57%)
Dec 20, 2005 8.031 8.036 7.991 8.009 147,133 -0.09(-1.07%)
Dec 19, 2005 8.118 8.149 8.086 8.095 190,524 -0.02(-0.28%)
Dec 16, 2005 8.145 8.177 8.090 8.118 640,735 +0.10(+1.19%)
Dec 15, 2005 8.063 8.072 7.972 8.022 174,666 -0.05(-0.56%)
Dec 14, 2005 8.068 8.109 8.059 8.068 306,161 +0.03(+0.34%)
Dec 13, 2005 8.000 8.104 7.977 8.040 503,954 +0.03(+0.40%)
Dec 12, 2005 8.018 8.063 7.980 8.009 199,555 +0.10(+1.32%)
Dec 09, 2005 7.873 7.932 7.859 7.904 165,194 +0.09(+1.16%)
Dec 08, 2005 7.795 7.882 7.773 7.814 824,432 +0.04(+0.47%)
Dec 07, 2005 7.818 7.818 7.764 7.777 310,346 -0.09(-1.10%)
Dec 06, 2005 7.863 7.913 7.836 7.863 281,051 -0.07(-0.86%)
Dec 05, 2005 7.972 7.981 7.886 7.932 263,650 -0.09(-1.13%)
Dec 02, 2005 7.977 8.036 7.959 8.022 603,732 -0.10(-1.23%)
Dec 01, 2005 8.040 8.131 8.040 8.122 424,660 +0.12(+1.47%)
Nov 30, 2005 8.000 8.045 7.986 8.004 180,172 -0.05(-0.62%)
Nov 29, 2005 8.086 8.086 8.009 8.054 165,415 -0.03(-0.39%)
Nov 28, 2005 8.045 8.131 8.027 8.086 511,222 +0.03(+0.34%)
Nov 25, 2005 8.086 8.090 8.022 8.059 95,152 -0.06(-0.73%)
Nov 23, 2005 8.063 8.131 8.063 8.118 183,476 +0.06(+0.79%)
Nov 22, 2005 7.941 8.068 7.913 8.054 908,571 +0.05(+0.68%)
Nov 21, 2005 8.036 8.054 7.968 8.000 647,563 -0.01(-0.11%)
Nov 18, 2005 7.977 8.013 7.936 8.009 316,733 +0.01(+0.17%)
Nov 17, 2005 7.927 7.995 7.904 7.995 522,235 +0.10(+1.27%)
Nov 16, 2005 7.882 7.913 7.841 7.895 329,949 +0.00(+0.06%)
Nov 15, 2005 7.895 7.922 7.863 7.891 6,269,475 -0.00(-0.06%)
Nov 14, 2005 7.981 7.986 7.863 7.895 374,441 -0.09(-1.14%)
Nov 11, 2005 7.968 8.013 7.945 7.986 357,922 +0.01(+0.11%)
Nov 10, 2005 7.913 8.009 7.900 7.977 3,906,968 +0.09(+1.09%)
Nov 09, 2005 7.868 7.918 7.841 7.891 300,434 -0.04(-0.52%)
Nov 08, 2005 7.941 7.932 7.873 7.932 511,002 -0.00(-0.06%)
Nov 07, 2005 7.904 7.941 7.854 7.936 548,226 -0.00(-0.06%)
Nov 04, 2005 8.045 8.045 7.882 7.941 416,731 -0.16(-1.96%)
Nov 03, 2005 8.140 8.159 8.054 8.100 1,038,965 +0.00(+0.06%)
Nov 02, 2005 7.981 8.109 7.968 8.095 236,338 +0.06(+0.79%)
Nov 01, 2005 8.045 8.068 7.986 8.031 277,967 +0.03(+0.34%)
Oct 31, 2005 7.950 8.054 7.950 8.004 338,319 +0.09(+1.15%)
Oct 28, 2005 7.895 7.936 7.850 7.913 392,723 +0.02(+0.29%)
Oct 27, 2005 7.904 7.936 7.868 7.891 573,116 -0.04(-0.46%)
Oct 26, 2005 7.932 7.995 7.922 7.927 342,503 -0.00(-0.06%)
Oct 25, 2005 7.918 7.959 7.873 7.932 354,618 +0.07(+0.87%)
Oct 24, 2005 7.709 7.868 7.709 7.863 113,213 +0.20(+2.55%)
Oct 21, 2005 7.682 7.732 7.627 7.668 207,925 +0.02(+0.24%)
Oct 20, 2005 7.750 7.777 7.627 7.650 285,236 -0.15(-1.98%)
Oct 19, 2005 7.627 7.818 7.627 7.804 435,233 +0.10(+1.30%)
Oct 18, 2005 7.732 7.745 7.691 7.705 307,702 -0.13(-1.62%)
Oct 17, 2005 7.823 7.854 7.800 7.832 604,392 -0.04(-0.52%)
Oct 14, 2005 7.795 7.904 7.795 7.873 421,357 +0.13(+1.70%)
Oct 13, 2005 7.682 7.773 7.655 7.741 406,819 -0.04(-0.53%)
Oct 12, 2005 7.841 7.873 7.754 7.782 414,088 -0.04(-0.52%)
Oct 11, 2005 7.877 7.900 7.800 7.823 781,702 -0.07(-0.92%)
Oct 10, 2005 7.936 7.950 7.877 7.895 361,005 -0.02(-0.23%)
Oct 07, 2005 7.900 7.941 7.850 7.913 273,562 +0.05(+0.69%)
Oct 06, 2005 7.818 7.904 7.814 7.859 508,139 +0.06(+0.82%)
Oct 05, 2005 7.886 7.895 7.795 7.795 409,462 -0.16(-2.00%)
Oct 04, 2005 7.959 8.036 7.950 7.954 754,830 +0.01(+0.17%)
Oct 03, 2005 7.950 7.963 7.918 7.941 464,527 -0.02(-0.29%)
Sep 30, 2005 7.977 8.009 7.950 7.963 496,245 -0.02(-0.23%)
Sep 29, 2005 7.891 7.991 7.877 7.981 469,373 +0.07(+0.86%)
Sep 28, 2005 7.904 7.954 7.895 7.913 348,451 +0.15(+1.87%)
Sep 27, 2005 7.777 7.786 7.727 7.768 364,970 -0.03(-0.41%)
Sep 26, 2005 7.759 7.832 7.759 7.800 244,488 +0.15(+1.90%)
Sep 23, 2005 7.655 7.682 7.627 7.655 163,873 -0.04(-0.47%)
Sep 22, 2005 7.627 7.691 7.596 7.691 366,292 +0.05(+0.65%)
Sep 21, 2005 7.673 7.695 7.618 7.641 113,874 -0.04(-0.53%)
Sep 20, 2005 7.709 7.754 7.632 7.682 319,817 -0.03(-0.35%)
Sep 19, 2005 7.705 7.750 7.691 7.709 313,649 -0.08(-0.99%)
Sep 16, 2005 7.773 7.818 7.732 7.786 328,847 +0.04(+0.53%)
Sep 15, 2005 7.759 7.759 7.714 7.745 301,535 -0.02(-0.29%)
Sep 14, 2005 7.809 7.827 7.745 7.768 192,507 -0.00(-0.06%)
Sep 13, 2005 7.809 7.818 7.759 7.773 261,668 -0.09(-1.10%)
Sep 12, 2005 7.832 7.882 7.832 7.859 210,788 -0.15(-1.87%)
Sep 09, 2005 7.991 8.027 7.959 8.009 274,003 +0.08(+1.03%)
Sep 08, 2005 7.909 7.968 7.900 7.927 246,690 +0.00(+0.00%)
Sep 07, 2005 7.909 7.959 7.882 7.927 317,394 -0.02(-0.29%)
Sep 06, 2005 7.909 7.954 7.904 7.950 402,414 +0.18(+2.28%)
Sep 02, 2005 7.759 7.814 7.745 7.773 148,675 +0.06(+0.77%)
Sep 01, 2005 7.705 7.768 7.682 7.714 274,443 +0.12(+1.61%)
Aug 31, 2005 7.459 7.596 7.441 7.591 944,033 +0.06(+0.84%)
Aug 30, 2005 7.468 7.527 7.446 7.527 1,172,883 +0.00(+0.00%)
Aug 29, 2005 7.491 7.537 7.439 7.527 5,216,633 -0.03(-0.36%)
Aug 26, 2005 7.605 7.618 7.541 7.555 451,532 -0.08(-1.07%)
Aug 25, 2005 7.618 7.659 7.600 7.636 174,445 -0.00(-0.06%)
Aug 24, 2005 7.673 7.677 7.614 7.641 506,157 -0.04(-0.53%)
Aug 23, 2005 7.723 7.727 7.646 7.682 897,778 -0.09(-1.17%)
Aug 22, 2005 7.773 7.786 7.727 7.773 480,166 +0.08(+1.00%)
Aug 19, 2005 7.618 7.700 7.618 7.695 213,872 +0.05(+0.71%)
Aug 18, 2005 7.609 7.673 7.609 7.641 277,527 -0.10(-1.23%)
Aug 17, 2005 7.700 7.782 7.682 7.736 203,079 -0.06(-0.81%)
Aug 16, 2005 7.886 7.891 7.777 7.800 228,189 -0.13(-1.66%)
Aug 15, 2005 7.904 7.950 7.882 7.932 340,962 -0.04(-0.46%)
Aug 12, 2005 7.945 7.986 7.918 7.968 243,827 -0.01(-0.11%)
Aug 11, 2005 7.932 7.986 7.918 7.977 234,576 +0.16(+2.09%)
Aug 10, 2005 7.863 7.918 7.786 7.814 267,835 +0.03(+0.35%)
Aug 09, 2005 7.750 7.804 7.732 7.786 293,386 +0.06(+0.76%)
Aug 08, 2005 7.754 7.764 7.705 7.727 321,799 +0.05(+0.71%)
Aug 05, 2005 7.673 7.700 7.632 7.673 412,546 -0.03(-0.41%)
Aug 04, 2005 7.705 7.727 7.632 7.705 687,871 -0.04(-0.47%)
Aug 03, 2005 7.691 7.750 7.673 7.741 157,265 +0.05(+0.65%)
Aug 02, 2005 7.650 7.695 7.627 7.691 186,119 +0.01(+0.12%)
Aug 01, 2005 7.714 7.718 7.655 7.682 147,353 +0.05(+0.71%)
Jul 29, 2005 7.641 7.673 7.618 7.627 198,894 -0.09(-1.18%)
Jul 28, 2005 7.650 7.750 7.650 7.718 324,442 +0.07(+0.89%)
Jul 27, 2005 7.582 7.673 7.568 7.650 303,738 +0.16(+2.12%)
Jul 26, 2005 7.473 7.541 7.455 7.491 171,141 +0.10(+1.35%)
Jul 25, 2005 7.373 7.428 7.310 7.391 256,602 -0.10(-1.27%)
Jul 22, 2005 7.573 7.577 7.464 7.487 226,867 -0.05(-0.66%)
Jul 21, 2005 7.491 7.537 7.419 7.537 281,271 +0.07(+0.91%)
Jul 20, 2005 7.364 7.491 7.346 7.468 248,453 +0.09(+1.23%)
Jul 19, 2005 7.300 7.382 7.269 7.378 438,317 +0.15(+2.01%)
Jul 18, 2005 7.214 7.310 7.151 7.232 271,580 +0.02(+0.25%)
Jul 15, 2005 7.210 7.241 7.169 7.214 121,363 +0.00(+0.00%)
Jul 14, 2005 7.228 7.232 7.155 7.214 407,921 +0.04(+0.57%)
Jul 13, 2005 7.155 7.187 7.132 7.173 242,065 -0.03(-0.44%)
Jul 12, 2005 7.146 7.232 7.142 7.205 441,841 +0.15(+2.19%)
Jul 11, 2005 7.001 7.055 6.969 7.051 720,029 +0.10(+1.44%)
Jul 08, 2005 6.846 7.001 6.837 6.951 275,545 +0.10(+1.53%)
Jul 07, 2005 6.769 6.901 6.737 6.846 199,114 -0.05(-0.79%)
Jul 06, 2005 6.896 6.928 6.892 6.901 118,940 -0.03(-0.46%)
Jul 05, 2005 6.933 6.978 6.896 6.933 269,377 -0.04(-0.59%)
Jul 01, 2005 7.001 7.042 6.955 6.974 483,470 +0.00(+0.00%)
Jun 30, 2005 7.051 7.060 6.955 6.974 176,868 +0.03(+0.46%)
Jun 29, 2005 6.919 6.992 6.892 6.942 476,642 +0.08(+1.12%)
Jun 28, 2005 6.860 6.869 6.824 6.865 439,638 -0.05(-0.79%)
Jun 27, 2005 6.928 6.937 6.878 6.919 477,523 -0.06(-0.91%)
Jun 24, 2005 6.965 7.005 6.928 6.983 186,339 +0.02(+0.26%)
Jun 23, 2005 7.001 7.055 6.951 6.965 251,096 -0.11(-1.60%)
Jun 22, 2005 7.055 7.087 7.028 7.078 188,322 +0.02(+0.32%)
Jun 21, 2005 7.010 7.060 6.969 7.055 534,130 -0.05(-0.70%)
Jun 20, 2005 7.123 7.128 7.060 7.105 200,656 -0.10(-1.39%)
Jun 17, 2005 7.173 7.219 7.155 7.205 555,054 +0.14(+1.99%)
Jun 16, 2005 7.096 7.114 7.024 7.064 1,657,455 +0.00(+0.00%)
Jun 15, 2005 7.069 7.083 6.992 7.064 83,918 +0.03(+0.39%)
Jun 14, 2005 7.005 7.073 6.996 7.037 118,499 -0.00(-0.06%)
Jun 13, 2005 6.987 7.042 6.969 7.042 99,116 +0.00(+0.06%)
Jun 10, 2005 7.073 7.073 6.969 7.037 130,834 -0.04(-0.58%)
Jun 09, 2005 7.028 7.110 7.010 7.078 178,190 +0.07(+0.97%)
Jun 08, 2005 7.069 7.092 6.987 7.010 163,212 -0.09(-1.28%)
Jun 07, 2005 7.119 7.142 7.073 7.101 199,775 -0.00(-0.06%)
Jun 06, 2005 7.069 7.123 7.055 7.105 279,069 +0.04(+0.51%)
Jun 03, 2005 7.096 7.132 7.028 7.069 200,436 -0.11(-1.58%)
Jun 02, 2005 7.151 7.205 7.146 7.182 166,516 +0.04(+0.57%)
Jun 01, 2005 7.083 7.201 7.083 7.142 242,506 +0.02(+0.25%)
May 31, 2005 7.137 7.151 7.110 7.123 224,224 -0.07(-0.95%)
May 27, 2005 7.142 7.205 7.123 7.192 194,929 -0.03(-0.38%)
May 26, 2005 7.187 7.223 7.169 7.219 125,988 +0.03(+0.38%)
May 25, 2005 7.201 7.232 7.164 7.192 139,644 -0.06(-0.81%)
May 24, 2005 7.210 7.264 7.192 7.251 201,097 -0.02(-0.31%)
May 23, 2005 7.223 7.305 7.223 7.273 180,172 +0.08(+1.07%)
May 20, 2005 7.223 7.228 7.150 7.196 2,335,855 -0.10(-1.31%)
May 19, 2005 7.278 7.310 7.255 7.291 843,815 +0.01(+0.19%)
May 18, 2005 7.196 7.314 7.178 7.278 633,246 +0.12(+1.71%)
May 17, 2005 7.137 7.173 7.105 7.155 387,216 -0.04(-0.57%)
May 16, 2005 7.119 7.205 7.119 7.196 251,316 +0.08(+1.15%)
May 13, 2005 7.110 7.187 7.078 7.114 347,790 -0.00(-0.06%)
May 12, 2005 7.169 7.192 7.087 7.119 427,964 -0.06(-0.82%)
May 11, 2005 7.173 7.201 7.119 7.178 415,850 +0.09(+1.28%)
May 10, 2005 7.110 7.123 7.064 7.087 176,648 -0.11(-1.51%)
May 09, 2005 7.146 7.210 7.119 7.196 82,377 -0.00(-0.06%)
May 06, 2005 7.196 7.237 7.160 7.201 240,523 -0.02(-0.31%)
May 05, 2005 7.232 7.287 7.151 7.223 333,693 -0.02(-0.25%)
May 04, 2005 7.178 7.305 7.173 7.241 230,832 +0.08(+1.08%)
May 03, 2005 7.142 7.201 7.128 7.164 196,912 +0.05(+0.77%)
May 02, 2005 7.105 7.128 7.069 7.110 344,266 +0.08(+1.16%)
Apr 29, 2005 7.024 7.064 6.965 7.028 274,443 +0.02(+0.26%)
Apr 28, 2005 6.992 7.073 6.992 7.010 242,726 -0.04(-0.58%)
Apr 27, 2005 7.028 7.092 7.010 7.051 250,875 -0.04(-0.58%)
Apr 26, 2005 7.105 7.132 7.078 7.092 308,583 -0.10(-1.33%)
Apr 25, 2005 7.151 7.187 7.128 7.187 191,846 -0.00(-0.06%)
Apr 22, 2005 7.182 7.232 7.137 7.192 263,871 -0.01(-0.13%)
Apr 21, 2005 7.192 7.214 7.142 7.201 516,949 +0.06(+0.83%)
Apr 20, 2005 7.164 7.214 7.114 7.142 426,422 -0.06(-0.82%)
Apr 19, 2005 7.173 7.219 7.155 7.201 370,697 +0.03(+0.44%)
Apr 18, 2005 7.164 7.232 7.128 7.169 229,730 -0.03(-0.38%)
Apr 15, 2005 7.273 7.287 7.173 7.196 354,398 -0.11(-1.49%)
Apr 14, 2005 7.378 7.378 7.296 7.305 217,176 -0.10(-1.29%)
Apr 13, 2005 7.419 7.468 7.369 7.400 128,411 -0.08(-1.03%)
Apr 12, 2005 7.405 7.478 7.351 7.478 588,093 +0.03(+0.37%)
Apr 11, 2005 7.446 7.491 7.409 7.450 338,319 +0.04(+0.49%)
Apr 08, 2005 7.391 7.446 7.378 7.414 169,159 +0.00(+0.06%)
Apr 07, 2005 7.437 7.468 7.400 7.409 191,626 -0.01(-0.18%)
Apr 06, 2005 7.446 7.468 7.405 7.423 588,093 +0.00(+0.00%)
Apr 05, 2005 7.387 7.459 7.378 7.423 234,136 +0.07(+0.99%)
Apr 04, 2005 7.319 7.382 7.269 7.350 331,270 -0.07(-0.98%)
Apr 01, 2005 7.582 7.582 7.387 7.423 546,684 +0.04(+0.49%)
Mar 31, 2005 7.446 7.478 7.378 7.387 307,482 +0.00(+0.00%)
Mar 30, 2005 7.355 7.423 7.328 7.387 467,831 +0.06(+0.81%)
Mar 29, 2005 7.355 7.391 7.314 7.328 367,393 -0.00(-0.06%)
Mar 28, 2005 7.355 7.378 7.323 7.332 147,794 -0.01(-0.12%)
Mar 24, 2005 7.341 7.437 7.319 7.341 255,501 -0.03(-0.37%)
Mar 23, 2005 7.355 7.400 7.337 7.369 272,020 -0.00(-0.06%)
Mar 22, 2005 7.496 7.532 7.341 7.373 379,727 +0.01(+0.19%)
Mar 21, 2005 7.378 7.400 7.319 7.359 399,771 -0.10(-1.40%)
Mar 18, 2005 7.646 7.655 7.423 7.464 1,848,199 -0.18(-2.38%)
Mar 17, 2005 7.646 7.673 7.600 7.646 274,663 -0.01(-0.18%)
Mar 16, 2005 7.709 7.718 7.650 7.659 273,122 -0.07(-0.88%)
Mar 15, 2005 7.768 7.773 7.723 7.727 404,396 -0.08(-0.99%)
Mar 14, 2005 7.818 7.850 7.750 7.804 226,647 -0.05(-0.64%)
Mar 11, 2005 7.886 7.922 7.836 7.854 178,630 -0.07(-0.92%)
Mar 10, 2005 7.882 7.963 7.854 7.927 349,552 +0.05(+0.58%)
Mar 09, 2005 7.913 7.944 7.868 7.882 402,855 -0.06(-0.80%)
Mar 08, 2005 7.936 7.991 7.909 7.945 275,104 +0.05(+0.69%)
Mar 07, 2005 7.877 7.922 7.854 7.891 231,052 +0.01(+0.12%)
Mar 04, 2005 7.823 7.922 7.823 7.882 249,113 +0.10(+1.34%)
Mar 03, 2005 7.777 7.804 7.736 7.777 344,266 -0.01(-0.17%)
Mar 02, 2005 7.754 7.850 7.754 7.791 203,960 -0.11(-1.44%)
Mar 01, 2005 7.859 7.918 7.854 7.904 384,353 +0.05(+0.69%)
Feb 28, 2005 7.859 7.903 7.795 7.850 268,937 -0.02(-0.23%)
Feb 25, 2005 7.814 7.922 7.786 7.868 273,122 +0.05(+0.64%)
Feb 24, 2005 7.809 7.850 7.736 7.818 1,030,595 +0.04(+0.53%)
Feb 23, 2005 7.741 7.809 7.718 7.777 440,079 +0.05(+0.71%)
Feb 22, 2005 7.741 7.809 7.709 7.723 230,171 -0.10(-1.22%)
Feb 18, 2005 7.809 7.854 7.786 7.818 384,353 +0.01(+0.12%)
Feb 17, 2005 7.827 7.886 7.809 7.809 316,513 +0.03(+0.35%)
Feb 16, 2005 7.754 7.809 7.718 7.782 296,249 -0.04(-0.46%)
Feb 15, 2005 7.895 7.918 7.782 7.818 1,177,949 -0.04(-0.52%)
Feb 14, 2005 7.850 7.900 7.827 7.859 340,301 +0.03(+0.35%)
Feb 11, 2005 7.759 7.873 7.741 7.832 420,696 +0.07(+0.94%)
Feb 10, 2005 7.718 7.777 7.718 7.759 199,995 +0.12(+1.61%)
Feb 09, 2005 7.632 7.677 7.609 7.636 845,797 -0.01(-0.18%)
Feb 08, 2005 7.609 7.664 7.596 7.650 173,564 -0.01(-0.18%)
Feb 07, 2005 7.686 7.718 7.618 7.664 512,104 -0.10(-1.23%)
Feb 04, 2005 7.691 7.759 7.673 7.759 206,163 +0.00(+0.06%)
Feb 03, 2005 7.686 7.759 7.664 7.754 230,612 -0.02(-0.23%)
Feb 02, 2005 7.786 7.786 7.727 7.773 246,911 +0.05(+0.59%)
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.