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

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 4.678 4.707 4.657 4.671 2,246,087 -0.01(-0.15%)
Feb 27, 2017 4.635 4.678 4.635 4.678 2,372,720 +0.08(+1.71%)
Feb 24, 2017 4.571 4.614 4.564 4.600 3,190,216 -0.06(-1.38%)
Feb 23, 2017 4.678 4.678 4.628 4.664 3,996,710 -0.03(-0.61%)
Feb 22, 2017 4.614 4.693 4.600 4.693 5,180,908 -0.04(-0.76%)
Feb 21, 2017 4.714 4.743 4.700 4.728 3,052,240 -0.04(-0.75%)
Feb 17, 2017 4.764 4.764 4.764 0 -0.08(-1.62%)
Feb 16, 2017 4.821 4.843 4.794 4.843 2,997,520 -0.02(-0.44%)
Feb 15, 2017 4.843 4.885 4.835 4.864 4,064,385 +0.13(+2.71%)
Feb 14, 2017 4.693 4.750 4.689 4.735 4,519,938 +0.13(+2.79%)
Feb 13, 2017 4.593 4.621 4.585 4.607 2,747,321 +0.04(+0.78%)
Feb 10, 2017 4.528 4.578 4.528 4.571 3,601,622 -0.07(-1.54%)
Feb 09, 2017 4.593 4.650 4.585 4.643 5,152,417 +0.05(+1.09%)
Feb 08, 2017 4.585 4.621 4.529 4.593 5,386,433 -0.09(-1.98%)
Feb 07, 2017 4.685 4.700 4.657 4.685 2,451,762 +0.01(+0.15%)
Feb 06, 2017 4.700 4.719 4.677 4.678 4,799,981 -0.10(-2.09%)
Feb 03, 2017 4.764 4.793 4.750 4.778 3,320,812 +0.04(+0.75%)
Feb 02, 2017 4.707 4.757 4.700 4.743 6,100,131 +0.00(+0.00%)
Feb 01, 2017 4.735 4.778 4.714 4.743 3,539,928 -0.12(-2.50%)
Jan 31, 2017 4.878 4.885 4.839 4.864 3,872,563 +0.04(+0.74%)
Jan 30, 2017 4.828 4.835 4.800 4.828 4,560,898 -0.04(-0.88%)
Jan 27, 2017 4.857 4.885 4.839 4.871 2,208,438 -0.01(-0.29%)
Jan 26, 2017 4.900 4.928 4.878 4.885 3,838,514 -0.10(-2.01%)
Jan 25, 2017 4.964 5.014 4.950 4.985 10,060,767 +0.16(+3.25%)
Jan 24, 2017 4.800 4.857 4.785 4.828 3,943,400 +0.12(+2.58%)
Jan 23, 2017 4.671 4.721 4.653 4.707 4,238,550 +0.02(+0.46%)
Jan 20, 2017 4.671 4.707 4.657 4.685 2,500,707 +0.01(+0.31%)
Jan 19, 2017 4.693 4.700 4.635 4.671 3,100,216 -0.01(-0.15%)
Jan 18, 2017 4.685 4.703 4.650 4.678 2,793,480 +0.00(+0.00%)
Jan 17, 2017 4.707 4.721 4.678 4.678 3,216,545 -0.06(-1.21%)
Jan 13, 2017 4.735 4.735 4.735 0 +0.05(+1.07%)
Jan 12, 2017 4.707 4.718 4.657 4.685 4,130,977 +0.01(+0.15%)
Jan 11, 2017 4.628 4.678 4.593 4.678 5,455,451 -0.13(-2.67%)
Jan 10, 2017 4.821 4.846 4.807 4.807 5,148,508 -0.08(-1.61%)
Jan 09, 2017 4.864 4.907 4.835 4.885 4,603,461 -0.03(-0.65%)
Jan 06, 2017 4.882 4.932 4.868 4.918 3,455,907 +0.01(+0.29%)
Jan 05, 2017 4.868 4.910 4.861 4.903 3,247,301 +0.06(+1.31%)
Jan 04, 2017 4.847 4.851 4.762 4.840 10,189,616 -0.03(-0.58%)
Jan 03, 2017 4.861 4.893 4.819 4.868 4,346,540 +0.09(+1.92%)
Dec 30, 2016 4.776 4.776 4.776 0 +0.06(+1.35%)
Dec 29, 2016 4.692 4.727 4.692 4.713 1,989,657 +0.01(+0.30%)
Dec 28, 2016 4.692 4.713 4.685 4.699 2,965,873 -0.06(-1.33%)
Dec 27, 2016 4.748 4.766 4.741 4.762 2,267,337 -0.01(-0.15%)
Dec 23, 2016 4.769 4.769 4.769 0 +0.01(+0.30%)
Dec 22, 2016 4.755 4.766 4.727 4.755 2,877,468 +0.00(+0.00%)
Dec 21, 2016 4.713 4.762 4.699 4.755 3,371,260 -0.04(-0.88%)
Dec 20, 2016 4.776 4.805 4.762 4.798 3,520,441 +0.05(+1.04%)
Dec 19, 2016 4.769 4.784 4.734 4.748 4,008,693 -0.05(-1.03%)
Dec 16, 2016 4.826 4.847 4.791 4.798 3,515,756 +0.00(+0.00%)
Dec 15, 2016 4.762 4.826 4.755 4.798 4,134,945 +0.07(+1.49%)
Dec 14, 2016 4.812 4.840 4.709 4.727 6,186,006 -0.12(-2.47%)
Dec 13, 2016 4.847 4.868 4.833 4.847 5,708,550 +0.09(+1.93%)
Dec 12, 2016 4.812 4.812 4.736 4.755 3,545,376 -0.04(-0.74%)
Dec 09, 2016 4.762 4.791 4.734 4.791 3,839,133 -0.07(-1.45%)
Dec 08, 2016 4.840 4.882 4.812 4.861 6,566,315 +0.10(+2.07%)
Dec 07, 2016 4.685 4.776 4.664 4.762 7,354,601 +0.08(+1.66%)
Dec 06, 2016 4.565 4.692 4.551 4.685 5,409,779 +0.22(+4.90%)
Dec 05, 2016 4.388 4.466 4.383 4.466 4,915,255 +0.12(+2.76%)
Dec 02, 2016 4.360 4.381 4.332 4.346 5,556,208 -0.05(-1.12%)
Dec 01, 2016 4.403 4.431 4.378 4.395 5,078,500 +0.05(+1.14%)
Nov 30, 2016 4.339 4.388 4.332 4.346 3,925,675 +0.01(+0.16%)
Nov 29, 2016 4.318 4.360 4.290 4.339 4,211,357 +0.07(+1.65%)
Nov 28, 2016 4.311 4.325 4.261 4.268 5,579,108 -0.07(-1.63%)
Nov 25, 2016 4.318 4.346 4.304 4.339 2,562,951 -0.05(-1.13%)
Nov 23, 2016 4.388 4.388 4.388 0 -0.05(-1.11%)
Nov 22, 2016 4.438 4.445 4.395 4.438 4,453,402 +0.02(+0.48%)
Nov 21, 2016 4.381 4.424 4.367 4.417 3,700,277 +0.04(+0.97%)
Nov 18, 2016 4.424 4.434 4.353 4.374 13,687,839 -0.16(-3.58%)
Nov 17, 2016 4.537 4.568 4.494 4.537 5,236,166 -0.02(-0.46%)
Nov 16, 2016 4.530 4.582 4.487 4.558 14,698,482 -0.04(-0.77%)
Nov 15, 2016 4.501 4.607 4.466 4.593 9,844,575 +0.09(+2.04%)
Nov 14, 2016 4.466 4.530 4.466 4.501 10,991,690 -0.06(-1.39%)
Nov 11, 2016 4.551 4.575 4.508 4.565 6,718,470 -0.16(-3.29%)
Nov 10, 2016 4.699 4.748 4.604 4.720 19,642,708 -0.04(-0.89%)
Nov 09, 2016 4.649 4.784 4.635 4.762 15,935,864 -0.32(-6.25%)
Nov 08, 2016 5.016 5.087 4.988 5.080 4,570,848 +0.08(+1.69%)
Nov 07, 2016 4.988 5.009 4.974 4.995 2,946,802 +0.17(+3.51%)
Nov 04, 2016 4.840 4.886 4.805 4.826 3,412,721 -0.08(-1.58%)
Nov 03, 2016 4.903 4.946 4.882 4.903 3,151,741 +0.04(+0.87%)
Nov 02, 2016 4.939 4.946 4.826 4.861 5,073,643 -0.15(-2.96%)
Nov 01, 2016 5.108 5.108 4.960 5.009 6,644,546 -0.08(-1.53%)
Oct 31, 2016 5.073 5.101 5.045 5.087 3,651,105 +0.02(+0.42%)
Oct 28, 2016 5.094 5.101 5.030 5.066 4,795,918 -0.01(-0.14%)
Oct 27, 2016 5.073 5.108 5.059 5.073 8,280,323 +0.16(+3.30%)
Oct 26, 2016 4.896 4.960 4.889 4.910 4,640,579 +0.06(+1.31%)
Oct 25, 2016 4.847 4.875 4.819 4.847 3,350,007 -0.06(-1.29%)
Oct 24, 2016 4.910 4.925 4.875 4.910 12,582,068 +0.12(+2.50%)
Oct 21, 2016 4.699 4.791 4.692 4.791 9,930,138 +0.00(+0.00%)
Oct 20, 2016 4.734 4.805 4.727 4.791 17,059,996 +0.12(+2.57%)
Oct 19, 2016 4.628 4.685 4.628 4.671 4,014,534 +0.08(+1.69%)
Oct 18, 2016 4.579 4.600 4.544 4.593 9,432,075 +0.14(+3.17%)
Oct 17, 2016 4.431 4.452 4.417 4.452 2,252,733 +0.05(+1.12%)
Oct 14, 2016 4.431 4.466 4.395 4.403 2,732,063 +0.08(+1.79%)
Oct 13, 2016 4.304 4.346 4.268 4.325 4,836,144 -0.07(-1.61%)
Oct 12, 2016 4.403 4.445 4.381 4.395 3,161,937 +0.01(+0.16%)
Oct 11, 2016 4.374 4.410 4.360 4.388 13,175,006 +0.08(+1.97%)
Oct 10, 2016 4.290 4.321 4.283 4.304 3,324,283 +0.01(+0.33%)
Oct 07, 2016 4.290 4.297 4.240 4.290 3,578,765 -0.04(-0.82%)
Oct 06, 2016 4.367 4.374 4.297 4.325 10,569,535 +0.02(+0.49%)
Oct 05, 2016 4.268 4.311 4.240 4.304 3,654,400 +0.13(+3.04%)
Oct 04, 2016 4.170 4.212 4.156 4.177 4,388,003 -0.02(-0.50%)
Oct 03, 2016 4.170 4.205 4.156 4.198 2,979,723 -0.01(-0.17%)
Sep 30, 2016 4.099 4.226 4.085 4.205 5,655,635 +0.15(+3.60%)
Sep 29, 2016 4.198 4.212 4.017 4.059 5,578,146 -0.16(-3.79%)
Sep 28, 2016 4.205 4.219 4.149 4.219 2,325,262 +0.06(+1.50%)
Sep 27, 2016 4.094 4.156 4.087 4.156 2,740,784 +0.01(+0.34%)
Sep 26, 2016 4.163 4.177 4.138 4.142 2,857,973 -0.13(-3.09%)
Sep 23, 2016 4.254 4.302 4.240 4.274 3,227,837 -0.03(-0.65%)
Sep 22, 2016 4.344 4.351 4.276 4.302 3,329,154 +0.08(+1.98%)
Sep 21, 2016 4.163 4.226 4.156 4.219 2,729,903 +0.15(+3.58%)
Sep 20, 2016 4.101 4.101 4.038 4.073 4,214,821 +0.01(+0.34%)
Sep 19, 2016 4.101 4.106 4.059 4.059 3,821,209 -0.03(-0.68%)
Sep 16, 2016 4.080 4.094 4.052 4.087 3,826,460 -0.08(-2.00%)
Sep 15, 2016 4.142 4.184 4.128 4.170 4,542,333 -0.01(-0.33%)
Sep 14, 2016 4.184 4.233 4.170 4.184 2,315,760 -0.05(-1.15%)
Sep 13, 2016 4.288 4.307 4.205 4.233 4,455,908 -0.16(-3.64%)
Sep 12, 2016 4.288 4.400 4.281 4.393 2,818,956 +0.00(+0.00%)
Sep 09, 2016 4.469 4.490 4.386 4.393 3,355,993 -0.10(-2.17%)
Sep 08, 2016 4.448 4.511 4.441 4.490 3,456,118 +0.08(+1.89%)
Sep 07, 2016 4.427 4.441 4.386 4.406 5,772,631 +0.03(+0.63%)
Sep 06, 2016 4.441 4.448 4.358 4.379 2,288,179 -0.04(-0.94%)
Sep 02, 2016 4.400 4.420 4.420 4.420 2,946,347 +0.05(+1.11%)
Sep 01, 2016 4.393 4.420 4.330 4.372 3,995,927 +0.05(+1.13%)
Aug 31, 2016 4.330 4.365 4.295 4.323 2,945,585 +0.05(+1.14%)
Aug 30, 2016 4.261 4.295 4.254 4.274 3,719,150 +0.06(+1.32%)
Aug 29, 2016 4.198 4.219 4.191 4.219 1,910,573 +0.03(+0.66%)
Aug 26, 2016 4.233 4.274 4.170 4.191 3,320,549 +0.01(+0.17%)
Aug 25, 2016 4.188 4.202 4.170 4.184 1,843,576 -0.02(-0.50%)
Aug 24, 2016 4.219 4.240 4.198 4.205 3,326,248 +0.09(+2.20%)
Aug 23, 2016 4.122 4.142 4.115 4.115 2,112,401 +0.06(+1.37%)
Aug 22, 2016 4.010 4.073 4.003 4.059 2,338,303 +0.03(+0.86%)
Aug 19, 2016 3.996 4.031 3.976 4.024 2,355,966 -0.07(-1.70%)
Aug 18, 2016 4.059 4.108 4.059 4.094 5,173,428 -0.03(-0.84%)
Aug 17, 2016 4.094 4.132 4.052 4.128 2,944,886 -0.01(-0.17%)
Aug 16, 2016 4.135 4.156 4.118 4.135 8,453,228 +0.03(+0.85%)
Aug 15, 2016 4.094 4.122 4.087 4.101 2,075,114 +0.02(+0.51%)
Aug 12, 2016 4.108 4.122 4.066 4.080 2,387,084 -0.02(-0.51%)
Aug 11, 2016 4.101 4.122 4.094 4.101 1,898,726 +0.02(+0.51%)
Aug 10, 2016 4.108 4.122 4.080 4.080 2,768,499 +0.06(+1.38%)
Aug 09, 2016 3.996 4.051 3.996 4.024 2,848,457 +0.06(+1.58%)
Aug 08, 2016 3.962 3.976 3.941 3.962 3,068,174 +0.03(+0.71%)
Aug 05, 2016 3.871 3.944 3.871 3.934 4,164,152 +0.09(+2.35%)
Aug 04, 2016 3.844 3.871 3.830 3.844 4,688,267 +0.04(+1.10%)
Aug 03, 2016 3.746 3.830 3.718 3.802 16,778,204 +0.05(+1.30%)
Aug 02, 2016 3.774 3.774 3.718 3.753 6,533,541 -0.13(-3.23%)
Aug 01, 2016 3.927 3.934 3.871 3.878 3,811,024 -0.18(-4.45%)
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%)
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.