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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 4.080 4.080 4.024 4.059 3,344,808 +0.14(+3.55%)
Jul 28, 2016 3.906 3.920 3.878 3.920 3,492,702 -0.08(-2.08%)
Jul 27, 2016 4.024 4.038 3.965 4.003 3,530,944 +0.08(+2.13%)
Jul 26, 2016 3.913 3.937 3.892 3.920 2,973,684 -0.03(-0.70%)
Jul 25, 2016 3.955 3.975 3.934 3.948 2,508,104 -0.06(-1.39%)
Jul 22, 2016 4.038 4.038 4.003 4.003 1,802,766 +0.00(+0.00%)
Jul 21, 2016 4.024 4.066 3.976 4.003 3,502,820 +0.01(+0.35%)
Jul 20, 2016 3.962 3.996 3.930 3.989 3,340,087 +0.03(+0.88%)
Jul 19, 2016 3.934 3.969 3.927 3.955 4,147,792 -0.04(-1.04%)
Jul 18, 2016 3.955 4.031 3.920 3.996 4,374,574 -0.11(-2.71%)
Jul 15, 2016 4.156 4.156 4.073 4.108 4,273,932 -0.02(-0.51%)
Jul 14, 2016 4.135 4.170 4.115 4.128 2,510,501 +0.08(+2.06%)
Jul 13, 2016 4.094 4.108 4.010 4.045 4,305,083 +0.00(+0.00%)
Jul 12, 2016 4.073 4.080 4.038 4.045 4,056,318 +0.17(+4.30%)
Jul 11, 2016 3.892 3.903 3.850 3.878 4,714,578 +0.04(+1.09%)
Jul 08, 2016 3.878 3.705 3.705 3.837 4,645,988 +0.13(+3.56%)
Jul 07, 2016 3.732 3.788 3.691 3.705 3,162,144 -0.06(-1.48%)
Jul 06, 2016 3.705 3.767 3.642 3.760 5,291,018 +0.03(+0.71%)
Jul 05, 2016 3.829 3.836 3.727 3.734 8,566,979 -0.16(-4.21%)
Jul 01, 2016 3.905 3.898 3.898 3.898 7,050,292 -0.03(-0.70%)
Jun 30, 2016 3.809 3.925 3.768 3.925 7,554,430 +0.12(+3.05%)
Jun 29, 2016 3.802 3.822 3.775 3.809 5,482,523 +0.09(+2.39%)
Jun 28, 2016 3.747 3.754 3.645 3.720 13,864,139 +0.10(+2.64%)
Jun 27, 2016 3.624 3.631 3.515 3.624 6,422,278 -0.05(-1.49%)
Jun 24, 2016 3.583 3.747 3.576 3.679 26,058,928 -0.85(-18.85%)
Jun 23, 2016 4.465 4.534 4.404 4.534 4,876,051 +0.21(+4.74%)
Jun 22, 2016 4.390 4.411 4.322 4.328 3,861,571 +0.00(+0.00%)
Jun 21, 2016 4.301 4.349 4.253 4.328 4,268,192 +0.05(+1.28%)
Jun 20, 2016 4.308 4.325 4.274 4.274 4,220,591 +0.08(+1.96%)
Jun 17, 2016 4.137 4.219 4.117 4.192 6,162,127 +0.13(+3.20%)
Jun 16, 2016 3.891 4.062 3.863 4.062 6,241,809 +0.14(+3.66%)
Jun 15, 2016 3.946 3.993 3.911 3.918 5,098,477 +0.04(+1.06%)
Jun 14, 2016 3.918 3.956 3.843 3.877 4,272,075 -0.08(-2.07%)
Jun 13, 2016 3.959 4.028 3.946 3.959 4,837,691 -0.13(-3.18%)
Jun 10, 2016 4.164 4.171 4.069 4.089 7,556,485 -0.24(-5.53%)
Jun 09, 2016 4.349 4.376 4.308 4.328 3,758,047 -0.06(-1.40%)
Jun 08, 2016 4.390 4.424 4.359 4.390 5,531,417 -0.04(-0.93%)
Jun 07, 2016 4.445 4.486 4.431 4.431 3,768,775 -0.01(-0.15%)
Jun 06, 2016 4.417 4.472 4.417 4.438 2,289,790 +0.00(+0.00%)
Jun 03, 2016 4.445 4.458 4.380 4.438 4,616,928 -0.05(-1.07%)
Jun 02, 2016 4.479 4.527 4.452 4.486 4,481,634 +0.01(+0.15%)
Jun 01, 2016 4.445 4.493 4.417 4.479 2,698,156 -0.04(-0.91%)
May 31, 2016 4.581 4.602 4.499 4.520 4,453,164 -0.10(-2.22%)
May 27, 2016 4.629 4.622 4.622 4.622 2,283,411 +0.00(+0.00%)
May 26, 2016 4.629 4.643 4.581 4.622 3,307,106 -0.01(-0.29%)
May 25, 2016 4.595 4.677 4.588 4.636 6,932,014 +0.22(+4.95%)
May 24, 2016 4.342 4.438 4.342 4.417 3,387,694 +0.16(+3.86%)
May 23, 2016 4.260 4.281 4.246 4.253 2,474,227 -0.06(-1.43%)
May 20, 2016 4.294 4.335 4.287 4.315 2,503,801 +0.03(+0.64%)
May 19, 2016 4.349 4.383 4.263 4.287 3,060,480 -0.06(-1.42%)
May 18, 2016 4.315 4.400 4.294 4.349 3,423,418 +0.03(+0.63%)
May 17, 2016 4.342 4.363 4.298 4.322 4,021,113 +0.01(+0.32%)
May 16, 2016 4.253 4.322 4.253 4.308 2,868,379 +0.10(+2.27%)
May 13, 2016 4.281 4.322 4.205 4.212 3,511,056 -0.10(-2.22%)
May 12, 2016 4.328 4.342 4.253 4.308 3,775,877 +0.02(+0.48%)
May 11, 2016 4.287 4.332 4.263 4.287 2,378,965 -0.12(-2.64%)
May 10, 2016 4.369 4.417 4.366 4.404 2,707,021 +0.09(+2.06%)
May 09, 2016 4.342 4.363 4.294 4.315 3,996,056 -0.10(-2.32%)
May 06, 2016 4.349 4.462 4.342 4.417 3,564,012 +0.08(+1.89%)
May 05, 2016 4.356 4.369 4.305 4.335 3,842,745 -0.08(-1.71%)
May 04, 2016 4.417 4.472 4.383 4.411 3,296,950 -0.09(-1.98%)
May 03, 2016 4.568 4.568 4.486 4.499 3,608,873 -0.20(-4.22%)
May 02, 2016 4.698 4.711 4.650 4.698 2,794,554 -0.01(-0.29%)
Apr 29, 2016 4.739 4.752 4.659 4.711 5,219,372 -0.12(-2.55%)
Apr 28, 2016 4.814 4.882 4.807 4.834 5,490,771 -0.38(-7.34%)
Apr 27, 2016 5.170 5.245 5.163 5.217 2,935,625 +0.02(+0.39%)
Apr 26, 2016 5.197 5.241 5.170 5.197 4,399,923 +0.25(+5.12%)
Apr 25, 2016 4.971 4.971 4.910 4.944 3,086,624 -0.10(-2.03%)
Apr 22, 2016 4.999 5.067 4.999 5.046 3,715,331 +0.05(+1.10%)
Apr 21, 2016 5.074 5.074 4.971 4.992 5,411,126 +0.07(+1.39%)
Apr 20, 2016 4.875 4.951 4.869 4.923 4,706,894 +0.23(+4.80%)
Apr 19, 2016 4.684 4.715 4.657 4.698 2,315,121 +0.06(+1.33%)
Apr 18, 2016 4.568 4.643 4.561 4.636 2,520,691 +0.07(+1.50%)
Apr 15, 2016 4.588 4.602 4.547 4.568 2,585,179 +0.03(+0.60%)
Apr 14, 2016 4.540 4.568 4.510 4.540 2,651,825 +0.01(+0.30%)
Apr 13, 2016 4.486 4.534 4.472 4.527 3,501,135 +0.22(+5.08%)
Apr 12, 2016 4.287 4.328 4.199 4.308 12,336,811 +0.05(+1.29%)
Apr 11, 2016 4.328 4.346 4.253 4.253 2,762,623 +0.03(+0.65%)
Apr 08, 2016 4.226 4.267 4.205 4.226 3,265,079 +0.10(+2.49%)
Apr 07, 2016 4.192 4.216 4.103 4.123 4,616,624 -0.16(-3.83%)
Apr 06, 2016 4.267 4.287 4.226 4.287 2,908,686 +0.01(+0.16%)
Apr 05, 2016 4.301 4.315 4.260 4.281 14,717,443 -0.12(-2.79%)
Apr 04, 2016 4.411 4.458 4.376 4.404 8,177,542 +0.00(+0.00%)
Apr 01, 2016 4.383 4.417 4.349 4.404 2,555,979 -0.05(-1.23%)
Mar 31, 2016 4.479 4.520 4.445 4.458 3,803,629 -0.06(-1.43%)
Mar 30, 2016 4.576 4.603 4.510 4.523 2,765,044 -0.03(-0.59%)
Mar 29, 2016 4.463 4.550 4.436 4.550 3,985,871 +0.01(+0.15%)
Mar 28, 2016 4.556 4.570 4.510 4.543 2,218,164 +0.00(+0.00%)
Mar 24, 2016 4.483 4.543 4.543 4.543 5,796,421 -0.07(-1.45%)
Mar 23, 2016 4.643 4.657 4.570 4.610 6,263,551 -0.09(-1.99%)
Mar 22, 2016 4.657 4.717 4.637 4.704 2,505,452 -0.05(-0.99%)
Mar 21, 2016 4.791 4.811 4.737 4.750 3,629,167 -0.08(-1.66%)
Mar 18, 2016 4.871 4.884 4.791 4.831 3,473,634 +0.01(+0.28%)
Mar 17, 2016 4.750 4.824 4.704 4.817 2,755,119 +0.05(+0.98%)
Mar 16, 2016 4.643 4.784 4.643 4.770 5,168,056 +0.04(+0.85%)
Mar 15, 2016 4.737 4.764 4.706 4.730 3,184,851 -0.14(-2.88%)
Mar 14, 2016 4.898 4.911 4.857 4.871 2,157,714 -0.03(-0.55%)
Mar 11, 2016 4.831 4.918 4.797 4.898 5,308,007 +0.27(+5.78%)
Mar 10, 2016 4.683 4.770 4.563 4.630 6,848,100 +0.17(+3.75%)
Mar 09, 2016 4.496 4.503 4.426 4.463 2,445,806 -0.03(-0.74%)
Mar 08, 2016 4.583 4.603 4.486 4.496 2,127,456 -0.07(-1.61%)
Mar 07, 2016 4.476 4.570 4.469 4.570 16,391,608 -0.02(-0.44%)
Mar 04, 2016 4.583 4.610 4.563 4.590 3,362,976 -0.03(-0.58%)
Mar 03, 2016 4.550 4.617 4.530 4.617 2,784,755 +0.09(+2.07%)
Mar 02, 2016 4.423 4.530 4.409 4.523 4,251,687 +0.16(+3.68%)
Mar 01, 2016 4.255 4.362 4.229 4.362 3,878,113 +0.13(+3.00%)
Feb 29, 2016 4.255 4.269 4.215 4.235 3,025,161 +0.04(+0.96%)
Feb 26, 2016 4.215 4.249 4.192 4.195 3,037,085 +0.13(+3.13%)
Feb 25, 2016 4.055 4.075 4.008 4.068 4,225,412 +0.05(+1.16%)
Feb 24, 2016 3.974 4.021 3.917 4.021 4,360,489 -0.11(-2.75%)
Feb 23, 2016 4.215 4.222 4.115 4.135 2,348,302 -0.11(-2.68%)
Feb 22, 2016 4.202 4.255 4.195 4.249 2,262,270 +0.12(+2.92%)
Feb 19, 2016 4.088 4.145 4.055 4.128 4,066,320 -0.07(-1.75%)
Feb 18, 2016 4.322 4.322 4.182 4.202 2,662,076 -0.17(-3.98%)
Feb 17, 2016 4.309 4.389 4.299 4.376 4,570,116 +0.16(+3.81%)
Feb 16, 2016 4.262 4.262 4.175 4.215 2,639,486 +0.05(+1.29%)
Feb 12, 2016 4.075 4.162 4.162 4.162 3,299,515 +0.17(+4.19%)
Feb 11, 2016 4.028 4.068 3.954 3.994 6,796,513 -0.23(-5.39%)
Feb 10, 2016 4.222 4.295 4.182 4.222 4,032,853 +0.15(+3.61%)
Feb 09, 2016 4.034 4.108 4.001 4.075 7,414,652 -0.13(-3.18%)
Feb 08, 2016 4.222 4.229 4.155 4.208 5,927,110 -0.19(-4.41%)
Feb 05, 2016 4.389 4.436 4.369 4.402 3,269,727 +0.05(+1.08%)
Feb 04, 2016 4.142 4.356 4.142 4.356 4,652,615 +0.22(+5.34%)
Feb 03, 2016 4.075 4.142 3.941 4.135 5,699,599 +0.07(+1.64%)
Feb 02, 2016 4.135 4.135 4.048 4.068 4,739,459 -0.19(-4.55%)
Feb 01, 2016 4.242 4.282 4.208 4.262 4,181,947 -0.07(-1.55%)
Jan 29, 2016 4.269 4.329 4.235 4.329 4,296,371 +0.11(+2.54%)
Jan 28, 2016 4.249 4.269 4.165 4.222 4,964,299 -0.05(-1.10%)
Jan 27, 2016 4.282 4.342 4.259 4.269 2,860,743 -0.07(-1.54%)
Jan 26, 2016 4.242 4.342 4.235 4.336 4,438,941 +0.15(+3.51%)
Jan 25, 2016 4.215 4.235 4.168 4.188 5,518,853 -0.17(-3.84%)
Jan 22, 2016 4.336 4.369 4.309 4.356 7,529,035 +0.15(+3.66%)
Jan 21, 2016 4.148 4.229 4.098 4.202 3,599,801 +0.05(+1.29%)
Jan 20, 2016 4.162 4.175 4.055 4.148 6,427,191 -0.11(-2.67%)
Jan 19, 2016 4.295 4.309 4.222 4.262 6,231,439 -0.06(-1.39%)
Jan 15, 2016 4.382 4.322 4.322 4.322 4,642,577 -0.20(-4.44%)
Jan 14, 2016 4.469 4.550 4.416 4.523 4,049,831 +0.09(+2.11%)
Jan 13, 2016 4.563 4.583 4.417 4.429 10,872,619 -0.13(-2.79%)
Jan 12, 2016 4.576 4.588 4.496 4.556 3,082,099 +0.03(+0.59%)
Jan 11, 2016 4.530 4.556 4.496 4.530 4,272,613 +0.05(+1.20%)
Jan 08, 2016 4.596 4.610 4.476 4.476 4,831,162 -0.11(-2.34%)
Jan 07, 2016 4.570 4.637 4.563 4.583 4,199,487 -0.04(-0.91%)
Jan 06, 2016 4.612 4.649 4.592 4.625 3,415,559 -0.13(-2.64%)
Jan 05, 2016 4.777 4.784 4.698 4.751 4,145,356 -0.03(-0.55%)
Jan 04, 2016 4.764 4.784 4.678 4.777 4,619,254 -0.07(-1.36%)
Dec 31, 2015 4.863 4.843 4.843 4.843 2,483,150 -0.09(-1.74%)
Dec 30, 2015 4.962 4.962 4.923 4.929 2,093,095 -0.04(-0.80%)
Dec 29, 2015 4.962 4.982 4.929 4.969 2,996,185 -0.04(-0.79%)
Dec 28, 2015 5.002 5.015 4.959 5.009 2,515,106 -0.05(-1.04%)
Dec 24, 2015 5.167 5.062 5.062 5.062 1,834,516 +0.02(+0.39%)
Dec 23, 2015 4.976 5.042 4.976 5.042 4,188,075 +0.11(+2.28%)
Dec 22, 2015 4.883 4.943 4.857 4.929 3,833,483 +0.05(+0.95%)
Dec 21, 2015 4.890 4.923 4.850 4.883 5,271,985 -0.11(-2.25%)
Dec 18, 2015 5.042 5.048 4.982 4.995 5,183,761 -0.07(-1.31%)
Dec 17, 2015 5.154 5.154 5.062 5.062 4,270,557 -0.07(-1.29%)
Dec 16, 2015 5.081 5.147 5.028 5.128 4,115,092 +0.13(+2.51%)
Dec 15, 2015 5.028 5.055 4.989 5.002 5,396,527 +0.01(+0.13%)
Dec 14, 2015 5.048 5.068 4.962 4.995 5,483,732 -0.04(-0.79%)
Dec 11, 2015 5.101 5.114 5.032 5.035 4,800,242 -0.13(-2.56%)
Dec 10, 2015 5.167 5.200 5.134 5.167 3,075,584 +0.01(+0.13%)
Dec 09, 2015 5.161 5.240 5.134 5.161 3,312,363 +0.03(+0.51%)
Dec 08, 2015 5.128 5.161 5.114 5.134 3,315,874 -0.12(-2.26%)
Dec 07, 2015 5.260 5.266 5.220 5.253 4,792,911 -0.09(-1.73%)
Dec 04, 2015 5.253 5.359 5.251 5.346 3,385,828 +0.06(+1.13%)
Dec 03, 2015 5.392 5.392 5.266 5.286 4,303,901 -0.04(-0.74%)
Dec 02, 2015 5.372 5.392 5.313 5.326 3,540,484 -0.20(-3.70%)
Dec 01, 2015 5.517 5.544 5.491 5.531 2,151,787 +0.07(+1.21%)
Nov 30, 2015 5.471 5.504 5.458 5.465 1,998,553 -0.01(-0.12%)
Nov 27, 2015 5.504 5.504 5.458 5.471 1,269,507 +0.05(+0.85%)
Nov 25, 2015 5.399 5.425 5.425 5.425 2,500,857 -0.04(-0.73%)
Nov 24, 2015 5.392 5.478 5.385 5.465 3,608,770 +0.04(+0.73%)
Nov 23, 2015 5.458 5.478 5.418 5.425 2,448,096 +0.00(+0.00%)
Nov 20, 2015 5.531 5.544 5.425 5.425 1,871,446 -0.11(-2.03%)
Nov 19, 2015 5.544 5.564 5.511 5.537 2,641,057 +0.09(+1.58%)
Nov 18, 2015 5.418 5.451 5.399 5.451 2,188,523 +0.07(+1.35%)
Nov 17, 2015 5.418 5.445 5.379 5.379 2,498,520 -0.03(-0.49%)
Nov 16, 2015 5.326 5.412 5.323 5.405 2,989,401 +0.05(+0.99%)
Nov 13, 2015 5.346 5.385 5.306 5.352 2,645,460 +0.00(+0.00%)
Nov 12, 2015 5.385 5.399 5.346 5.352 3,380,739 -0.17(-3.11%)
Nov 11, 2015 5.597 5.603 5.524 5.524 6,507,609 -0.04(-0.71%)
Nov 10, 2015 5.544 5.564 5.517 5.564 6,128,832 -0.06(-1.06%)
Nov 09, 2015 5.656 5.669 5.597 5.623 2,010,844 -0.03(-0.58%)
Nov 06, 2015 5.636 5.689 5.597 5.656 2,986,990 +0.07(+1.18%)
Nov 05, 2015 5.676 5.683 5.570 5.590 3,203,606 -0.11(-1.97%)
Nov 04, 2015 5.795 5.798 5.676 5.702 3,458,896 -0.06(-1.03%)
Nov 03, 2015 5.702 5.762 5.702 5.762 3,711,059 +0.01(+0.23%)
Nov 02, 2015 5.755 5.782 5.736 5.749 3,858,255 +0.05(+0.93%)
Oct 30, 2015 5.669 5.736 5.643 5.696 9,175,798 -0.20(-3.36%)
Oct 29, 2015 5.821 5.914 5.808 5.894 11,077,115 -0.11(-1.87%)
Oct 28, 2015 5.907 6.039 5.901 6.006 35,240,400 +0.13(+2.25%)
Oct 27, 2015 5.874 5.894 5.858 5.874 1,640,006 -0.09(-1.44%)
Oct 26, 2015 5.947 5.980 5.927 5.960 1,813,592 +0.02(+0.33%)
Oct 23, 2015 5.954 5.970 5.887 5.940 3,347,939 -0.05(-0.88%)
Oct 22, 2015 5.987 6.039 5.973 5.993 2,361,624 +0.08(+1.34%)
Oct 21, 2015 5.947 5.973 5.914 5.914 1,285,389 -0.03(-0.44%)
Oct 20, 2015 5.914 5.960 5.894 5.940 1,812,509 -0.01(-0.22%)
Oct 19, 2015 5.973 5.977 5.934 5.954 1,835,795 -0.09(-1.53%)
Oct 16, 2015 6.013 6.059 6.000 6.046 2,864,424 +0.05(+0.88%)
Oct 15, 2015 5.934 6.000 5.934 5.993 1,463,949 +0.08(+1.34%)
Oct 14, 2015 5.927 5.940 5.884 5.914 2,019,389 +0.03(+0.45%)
Oct 13, 2015 5.921 5.954 5.881 5.887 1,596,743 -0.13(-2.20%)
Oct 12, 2015 6.033 6.053 6.013 6.020 1,561,016 -0.03(-0.55%)
Oct 09, 2015 6.059 6.079 6.020 6.053 2,761,307 +0.11(+1.78%)
Oct 08, 2015 5.874 5.947 5.854 5.947 2,363,109 +0.05(+0.78%)
Oct 07, 2015 5.921 5.940 5.854 5.901 2,528,653 +0.17(+3.00%)
Oct 06, 2015 5.676 5.755 5.676 5.729 4,828,303 +0.04(+0.70%)
Oct 05, 2015 5.663 5.702 5.623 5.689 3,607,127 +0.11(+1.89%)
Oct 02, 2015 5.425 5.590 5.425 5.584 3,681,415 +0.03(+0.60%)
Oct 01, 2015 5.584 5.590 5.504 5.551 1,879,980 +0.02(+0.36%)
Sep 30, 2015 5.557 5.567 5.478 5.531 2,392,823 +0.03(+0.46%)
Sep 29, 2015 5.492 5.538 5.460 5.506 4,004,243 +0.14(+2.68%)
Sep 28, 2015 5.375 5.401 5.339 5.362 3,864,932 -0.08(-1.44%)
Sep 25, 2015 5.492 5.519 5.421 5.440 2,417,520 +0.01(+0.24%)
Sep 24, 2015 5.401 5.460 5.368 5.427 3,812,175 +0.02(+0.36%)
Sep 23, 2015 5.473 5.473 5.388 5.407 2,781,387 -0.08(-1.55%)
Sep 22, 2015 5.499 5.512 5.434 5.492 3,239,885 -0.15(-2.67%)
Sep 21, 2015 5.649 5.689 5.623 5.643 2,320,752 -0.07(-1.15%)
Sep 18, 2015 5.754 5.774 5.695 5.708 5,818,952 -0.26(-4.38%)
Sep 17, 2015 5.963 6.042 5.931 5.970 3,405,336 +0.07(+1.22%)
Sep 16, 2015 5.852 5.911 5.839 5.898 1,347,393 +0.10(+1.69%)
Sep 15, 2015 5.754 5.819 5.747 5.800 2,359,179 +0.06(+1.03%)
Sep 14, 2015 5.747 5.757 5.702 5.741 3,689,410 -0.06(-1.01%)
Sep 11, 2015 5.734 5.806 5.734 5.800 1,311,678 -0.01(-0.22%)
Sep 10, 2015 5.761 5.839 5.754 5.813 2,574,217 +0.03(+0.45%)
Sep 09, 2015 5.924 5.937 5.784 5.787 2,008,152 -0.01(-0.23%)
Sep 08, 2015 5.793 5.819 5.744 5.800 1,534,835 +0.09(+1.49%)
Sep 04, 2015 5.682 5.715 5.715 5.715 2,436,757 -0.11(-1.91%)
Sep 03, 2015 5.832 5.895 5.800 5.826 3,519,862 -0.08(-1.33%)
Sep 02, 2015 5.924 5.924 5.832 5.904 3,296,900 +0.06(+1.01%)
Sep 01, 2015 5.891 5.901 5.813 5.846 4,564,320 -0.23(-3.77%)
Aug 31, 2015 6.074 6.104 6.009 6.074 2,718,587 -0.05(-0.85%)
Aug 28, 2015 6.081 6.133 6.039 6.127 3,401,291 -0.07(-1.06%)
Aug 27, 2015 6.107 6.192 6.091 6.192 6,018,067 +0.11(+1.83%)
Aug 26, 2015 6.081 6.094 5.959 6.081 4,908,837 +0.10(+1.64%)
Aug 25, 2015 6.166 6.172 5.963 5.983 7,026,555 +0.00(+0.00%)
Aug 24, 2015 5.944 6.179 5.862 5.983 11,005,076 -0.12(-2.03%)
Aug 21, 2015 6.251 6.290 6.087 6.107 4,918,771 -0.12(-1.99%)
Aug 20, 2015 6.323 6.329 6.231 6.231 4,167,432 -0.15(-2.36%)
Aug 19, 2015 6.356 6.434 6.339 6.382 2,982,067 -0.07(-1.11%)
Aug 18, 2015 6.512 6.512 6.454 6.454 2,232,667 -0.10(-1.60%)
Aug 17, 2015 6.473 6.558 6.441 6.558 3,024,328 -0.01(-0.10%)
Aug 14, 2015 6.545 6.584 6.512 6.565 2,950,337 -0.02(-0.30%)
Aug 13, 2015 6.597 6.615 6.571 6.584 2,123,774 -0.09(-1.37%)
Aug 12, 2015 6.611 6.676 6.565 6.676 3,536,628 -0.03(-0.39%)
Aug 11, 2015 6.715 6.735 6.656 6.702 1,936,875 -0.06(-0.87%)
Aug 10, 2015 6.676 6.761 6.676 6.761 1,654,911 +0.10(+1.57%)
Aug 07, 2015 6.558 6.669 6.552 6.656 2,458,914 +0.04(+0.59%)
Aug 06, 2015 6.611 6.624 6.568 6.617 4,602,441 +0.05(+0.70%)
Aug 05, 2015 6.565 6.604 6.535 6.571 1,925,414 +0.05(+0.80%)
Aug 04, 2015 6.512 6.545 6.499 6.519 4,019,858 -0.10(-1.58%)
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.