Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6400 -0.0021 (-0.33%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.37 12.75 12.36 12.64 432,377 +0.27(+2.19%)
Dec 30, 2008 12.18 12.60 12.07 12.37 520,539 +0.56(+4.78%)
Dec 29, 2008 11.87 11.95 11.73 11.81 546,976 -0.46(-3.78%)
Dec 26, 2008 12.53 12.62 12.16 12.27 0 -0.29(-2.34%)
Dec 24, 2008 12.75 12.75 12.39 12.56 199,458 -0.11(-0.90%)
Dec 23, 2008 12.90 13.03 12.60 12.68 522,374 -0.20(-1.53%)
Dec 22, 2008 12.83 12.96 12.62 12.88 788,759 -0.17(-1.34%)
Dec 19, 2008 13.24 13.49 12.87 13.05 1,125,311 +0.24(+1.86%)
Dec 18, 2008 13.07 13.24 12.64 12.81 1,157,510 -0.07(-0.53%)
Dec 17, 2008 13.00 13.29 12.69 12.88 1,012,197 -0.97(-7.02%)
Dec 16, 2008 13.37 13.90 13.23 13.85 1,118,353 +0.67(+5.04%)
Dec 15, 2008 13.33 13.44 12.99 13.19 1,135,891 -0.18(-1.37%)
Dec 12, 2008 12.89 13.73 12.89 13.37 0 +0.52(+4.07%)
Dec 11, 2008 13.50 14.00 12.61 12.85 1,286,475 -0.28(-2.13%)
Dec 10, 2008 13.18 13.54 12.95 13.13 1,880,485 +0.27(+2.11%)
Dec 09, 2008 13.23 13.45 12.71 12.86 1,591,520 -0.95(-6.85%)
Dec 08, 2008 14.50 14.77 13.73 13.80 2,387,682 -0.70(-4.84%)
Dec 05, 2008 13.18 14.94 12.82 14.50 0 +0.87(+6.36%)
Dec 04, 2008 13.83 14.16 13.26 13.64 873,101 -0.53(-3.76%)
Dec 03, 2008 13.78 14.64 13.66 14.17 800,906 -0.40(-2.77%)
Dec 02, 2008 14.12 14.58 13.87 14.57 761,286 +0.71(+5.13%)
Dec 01, 2008 14.00 14.57 13.76 13.86 725,414 -1.27(-8.40%)
Nov 28, 2008 15.20 15.30 14.94 15.13 437,733 -0.19(-1.23%)
Nov 26, 2008 14.11 15.61 14.11 15.32 938,392 +0.89(+6.17%)
Nov 25, 2008 14.43 14.52 13.83 14.43 889,105 +0.20(+1.39%)
Nov 24, 2008 13.68 14.69 13.38 14.23 780,228 +0.98(+7.37%)
Nov 21, 2008 12.82 13.28 12.14 13.26 1,183,858 +1.38(+11.63%)
Nov 20, 2008 13.01 13.01 11.64 11.88 422,072 -1.09(-8.42%)
Nov 19, 2008 13.73 13.90 12.84 12.97 454,188 -0.91(-6.55%)
Nov 18, 2008 14.33 14.47 13.52 13.88 596,002 -0.40(-2.80%)
Nov 17, 2008 13.39 14.66 13.29 14.28 844,914 +0.71(+5.21%)
Nov 14, 2008 14.16 14.46 13.49 13.57 0 -1.65(-10.82%)
Nov 13, 2008 13.13 15.29 12.69 15.22 1,066,442 +2.78(+22.35%)
Nov 12, 2008 13.73 13.73 12.28 12.44 859,265 -1.69(-11.98%)
Nov 11, 2008 13.91 14.45 13.15 14.13 738,751 +0.03(+0.20%)
Nov 10, 2008 15.26 15.53 13.90 14.10 745,706 -0.83(-5.56%)
Nov 07, 2008 14.85 15.25 14.36 14.93 0 +0.67(+4.70%)
Nov 06, 2008 14.45 15.11 14.07 14.26 1,269,414 -0.14(-0.96%)
Nov 05, 2008 14.94 15.45 14.34 14.40 1,449,965 -1.15(-7.40%)
Nov 04, 2008 14.79 15.55 14.67 15.55 849,422 +0.96(+6.60%)
Nov 03, 2008 13.90 14.67 13.90 14.59 613,379 +0.86(+6.25%)
Oct 31, 2008 13.95 14.82 13.69 13.73 909,808 -1.21(-8.08%)
Oct 30, 2008 13.66 15.06 13.42 14.94 801,540 +1.78(+13.57%)
Oct 29, 2008 12.32 13.59 11.71 13.15 951,634 +0.77(+6.18%)
Oct 28, 2008 10.98 12.39 10.73 12.39 1,008,914 +2.17(+21.19%)
Oct 27, 2008 10.05 10.57 9.931 10.22 452,481 +0.05(+0.45%)
Oct 24, 2008 9.963 10.55 9.963 10.17 0 -1.01(-9.06%)
Oct 23, 2008 10.90 11.34 10.49 11.19 1,169,892 +0.24(+2.22%)
Oct 22, 2008 11.81 11.88 10.55 10.94 1,541,890 -1.68(-13.33%)
Oct 21, 2008 12.99 13.96 12.59 12.63 597,061 -1.24(-8.96%)
Oct 20, 2008 13.53 13.89 13.12 13.87 1,080,228 +0.61(+4.64%)
Oct 17, 2008 11.93 13.70 11.89 13.26 0 +0.76(+6.06%)
Oct 16, 2008 12.13 12.59 10.96 12.50 1,839,453 +1.27(+11.27%)
Oct 15, 2008 12.30 12.64 11.03 11.23 635,885 -1.67(-12.91%)
Oct 14, 2008 13.34 13.74 12.43 12.90 1,511,376 +0.06(+0.50%)
Oct 13, 2008 11.99 12.83 11.28 12.83 1,020,363 +2.51(+24.36%)
Oct 10, 2008 10.10 10.50 9.752 10.32 0 -0.84(-7.56%)
Oct 09, 2008 11.83 12.35 10.74 11.17 825,505 -0.05(-0.49%)
Oct 08, 2008 10.94 11.72 10.55 11.22 1,041,786 -0.36(-3.13%)
Oct 07, 2008 12.55 13.10 11.39 11.58 1,152,101 -0.95(-7.54%)
Oct 06, 2008 12.85 13.10 11.79 12.53 1,021,106 -1.83(-12.78%)
Oct 03, 2008 15.13 15.94 14.20 14.36 0 -0.73(-4.83%)
Oct 02, 2008 16.05 16.05 14.68 15.09 612,561 -1.23(-7.56%)
Oct 01, 2008 15.87 16.44 15.67 16.33 938,464 +0.29(+1.80%)
Sep 30, 2008 15.85 16.11 15.15 16.04 1,258,726 +0.70(+4.55%)
Sep 29, 2008 16.22 17.25 15.24 15.34 630,370 -1.95(-11.30%)
Sep 26, 2008 17.18 17.52 16.97 17.29 0 -0.30(-1.69%)
Sep 25, 2008 16.99 18.94 16.71 17.59 468,410 +1.08(+6.53%)
Sep 24, 2008 17.78 17.81 16.43 16.51 723,358 -1.17(-6.61%)
Sep 23, 2008 19.13 19.13 17.45 17.68 484,023 -1.25(-6.59%)
Sep 22, 2008 19.16 19.72 18.83 18.93 600,794 -0.13(-0.70%)
Sep 19, 2008 17.89 19.26 17.89 19.06 0 +2.13(+12.60%)
Sep 18, 2008 16.97 17.55 16.35 16.93 1,554,754 -0.12(-0.73%)
Sep 17, 2008 16.97 18.17 16.84 17.05 1,633,121 -1.18(-6.49%)
Sep 16, 2008 16.50 18.25 16.49 18.24 1,645,809 +1.66(+10.02%)
Sep 15, 2008 17.22 17.44 16.56 16.58 404,935 -1.23(-6.90%)
Sep 12, 2008 17.27 18.03 17.25 17.81 0 +0.57(+3.30%)
Sep 11, 2008 17.03 17.61 16.50 17.24 824,197 +0.01(+0.08%)
Sep 10, 2008 17.93 17.93 17.04 17.22 649,281 +0.05(+0.27%)
Sep 09, 2008 17.91 17.91 17.08 17.18 845,210 -0.23(-1.34%)
Sep 08, 2008 18.24 18.47 17.25 17.41 995,958 -0.40(-2.27%)
Sep 05, 2008 17.66 17.88 17.20 17.82 0 -0.24(-1.35%)
Sep 04, 2008 18.37 18.42 17.88 18.06 615,376 -0.55(-2.93%)
Sep 03, 2008 19.40 19.50 18.44 18.61 731,128 -0.77(-3.95%)
Sep 02, 2008 19.51 19.51 19.25 19.37 605,254 +0.26(+1.34%)
Aug 29, 2008 19.42 19.59 19.04 19.11 0 -0.46(-2.34%)
Aug 28, 2008 19.49 19.85 19.48 19.57 424,672 +0.50(+2.62%)
Aug 27, 2008 18.92 19.20 18.81 19.07 173,289 +0.12(+0.63%)
Aug 26, 2008 18.78 19.05 18.69 18.95 313,298 +0.21(+1.13%)
Aug 25, 2008 19.36 19.41 18.64 18.74 312,679 -0.54(-2.78%)
Aug 22, 2008 19.40 19.52 19.18 19.28 0 -0.11(-0.54%)
Aug 21, 2008 19.53 19.59 19.32 19.39 403,749 -0.37(-1.88%)
Aug 20, 2008 19.98 20.05 19.44 19.76 412,366 +0.06(+0.28%)
Aug 19, 2008 19.12 19.78 18.98 19.70 426,369 +0.59(+3.07%)
Aug 18, 2008 19.47 19.78 18.96 19.11 329,999 -0.30(-1.56%)
Aug 15, 2008 19.75 19.94 19.13 19.42 0 -0.49(-2.44%)
Aug 14, 2008 19.83 20.12 19.66 19.90 397,553 +0.07(+0.35%)
Aug 13, 2008 19.87 20.39 19.68 19.83 723,600 -0.34(-1.68%)
Aug 12, 2008 19.88 20.27 19.61 20.17 841,530 +0.50(+2.52%)
Aug 11, 2008 20.22 20.30 19.50 19.68 730,720 -0.54(-2.65%)
Aug 08, 2008 20.67 21.12 19.95 20.22 692,260 -0.73(-3.48%)
Aug 07, 2008 21.33 21.46 20.89 20.94 631,885 -0.50(-2.35%)
Aug 06, 2008 21.56 21.64 21.13 21.45 1,301,918 -0.02(-0.09%)
Aug 05, 2008 21.00 21.51 21.00 21.47 622,489 +0.61(+2.93%)
Aug 04, 2008 21.05 21.15 20.72 20.86 767,593 -0.11(-0.50%)
Aug 01, 2008 21.12 21.20 20.85 20.96 544,994 -0.18(-0.85%)
Jul 31, 2008 20.98 21.42 20.91 21.14 824,349 +0.06(+0.30%)
Jul 30, 2008 21.05 21.27 20.89 21.08 568,233 +0.11(+0.53%)
Jul 29, 2008 20.97 21.06 20.52 20.97 552,766 +0.23(+1.11%)
Jul 28, 2008 20.69 21.22 20.62 20.74 210,894 -0.22(-1.03%)
Jul 25, 2008 20.71 21.20 20.38 20.95 816,576 +0.11(+0.55%)
Jul 24, 2008 21.16 21.22 20.59 20.84 438,579 -0.58(-2.70%)
Jul 23, 2008 21.49 21.74 21.24 21.42 578,276 -0.15(-0.68%)
Jul 22, 2008 21.21 21.62 21.02 21.56 432,597 +0.11(+0.49%)
Jul 21, 2008 21.22 21.63 20.93 21.46 515,605 +0.22(+1.01%)
Jul 18, 2008 20.11 21.72 20.11 21.24 609,869 -0.18(-0.86%)
Jul 17, 2008 21.86 21.86 21.18 21.43 860,123 -0.06(-0.28%)
Jul 16, 2008 21.76 22.02 21.06 21.49 1,145,851 +0.52(+2.49%)
Jul 15, 2008 20.29 21.08 20.24 20.96 894,286 +0.28(+1.35%)
Jul 14, 2008 20.05 20.75 20.01 20.68 579,205 +0.68(+3.42%)
Jul 11, 2008 20.03 20.16 19.73 20.00 992,339 -0.36(-1.76%)
Jul 10, 2008 19.69 20.51 19.65 20.36 1,293,748 +0.56(+2.83%)
Jul 09, 2008 19.55 20.17 19.48 19.80 1,089,635 +0.25(+1.29%)
Jul 08, 2008 19.27 19.62 19.11 19.55 1,081,700 +0.28(+1.45%)
Jul 07, 2008 19.11 19.44 18.98 19.27 950,315 -0.43(-2.19%)
Jul 04, 2008 19.40 19.84 19.22 19.70 477,592 +0.00(+0.00%)
Jul 03, 2008 19.40 19.84 19.22 19.70 477,592 +0.36(+1.85%)
Jul 02, 2008 19.61 19.67 19.17 19.34 742,658 -0.17(-0.87%)
Jul 01, 2008 19.18 19.78 19.09 19.51 881,579 +0.03(+0.16%)
Jun 30, 2008 19.53 19.83 19.45 19.48 492,410 -0.06(-0.31%)
Jun 27, 2008 19.27 19.78 19.16 19.54 869,378 +0.22(+1.16%)
Jun 26, 2008 19.68 19.68 19.27 19.31 557,032 -0.88(-4.36%)
Jun 25, 2008 19.56 20.22 19.45 20.19 840,793 +0.52(+2.66%)
Jun 24, 2008 20.19 20.32 19.51 19.67 427,781 -0.52(-2.57%)
Jun 23, 2008 20.51 20.61 20.13 20.19 348,887 -0.11(-0.56%)
Jun 20, 2008 20.94 21.00 20.18 20.30 1,132,265 -1.00(-4.67%)
Jun 19, 2008 21.83 21.91 21.21 21.30 668,217 -0.51(-2.34%)
Jun 18, 2008 22.19 22.20 21.46 21.81 762,764 -0.50(-2.26%)
Jun 17, 2008 21.68 22.38 21.68 22.31 1,423,140 +1.14(+5.40%)
Jun 16, 2008 21.01 21.59 20.85 21.17 1,021,041 +0.29(+1.38%)
Jun 13, 2008 20.39 20.89 20.27 20.88 801,732 +0.50(+2.45%)
Jun 12, 2008 20.21 20.99 20.21 20.38 473,280 +0.10(+0.47%)
Jun 11, 2008 20.70 20.79 20.28 20.28 633,640 -0.65(-3.09%)
Jun 10, 2008 20.84 21.00 20.58 20.93 478,879 -0.42(-1.96%)
Jun 09, 2008 21.21 21.38 21.01 21.35 920,510 +0.34(+1.62%)
Jun 06, 2008 21.54 21.56 20.99 21.01 630,137 -0.55(-2.53%)
Jun 05, 2008 21.54 21.58 21.04 21.55 859,674 +0.12(+0.56%)
Jun 04, 2008 21.28 21.82 21.23 21.44 985,690 -0.04(-0.19%)
Jun 03, 2008 21.84 21.84 21.16 21.48 396,576 +0.02(+0.09%)
Jun 02, 2008 21.42 21.71 21.35 21.46 332,929 -0.18(-0.85%)
May 30, 2008 21.78 21.81 21.48 21.64 349,329 +0.06(+0.26%)
May 29, 2008 21.51 21.93 21.40 21.59 706,385 +0.00(+0.02%)
May 28, 2008 20.66 21.71 20.60 21.58 712,325 +1.21(+5.92%)
May 27, 2008 20.30 20.50 19.86 20.38 677,558 +0.00(+0.02%)
May 26, 2008 20.62 20.70 20.16 20.37 0 +0.00(+0.00%)
May 23, 2008 20.62 20.70 20.16 20.37 378,044 +0.07(+0.36%)
May 22, 2008 20.50 20.58 20.11 20.30 371,598 -0.32(-1.56%)
May 21, 2008 20.87 21.26 20.58 20.62 341,725 -0.35(-1.68%)
May 20, 2008 20.92 21.11 20.76 20.97 308,114 -0.09(-0.44%)
May 19, 2008 21.33 21.33 20.77 21.06 568,699 -0.20(-0.95%)
May 16, 2008 21.72 21.86 21.16 21.27 1,215,594 -0.66(-3.01%)
May 15, 2008 22.70 22.70 21.64 21.93 1,147,883 -0.76(-3.36%)
May 14, 2008 22.40 23.16 22.40 22.69 617,126 +0.31(+1.37%)
May 13, 2008 21.92 22.41 21.73 22.38 771,316 +0.64(+2.93%)
May 12, 2008 21.16 21.82 21.16 21.74 477,217 +0.51(+2.42%)
May 09, 2008 21.08 21.34 20.94 21.23 226,664 -0.09(-0.43%)
May 08, 2008 21.16 21.95 20.87 21.32 831,049 +0.00(+0.00%)
May 07, 2008 21.89 22.01 21.16 21.32 1,705,123 -1.02(-4.56%)
May 06, 2008 22.54 22.61 22.28 22.34 660,282 +0.11(+0.47%)
May 05, 2008 22.21 22.71 21.67 22.23 835,518 +0.47(+2.15%)
May 02, 2008 21.90 22.01 21.44 21.77 1,562,550 +0.62(+2.93%)
May 01, 2008 21.70 21.70 20.88 21.15 1,502,715 +0.28(+1.34%)
Apr 30, 2008 19.19 21.21 19.19 20.87 1,751,119 +1.81(+9.48%)
Apr 29, 2008 19.29 19.39 19.00 19.06 587,400 -0.42(-2.17%)
Apr 28, 2008 19.78 19.94 19.39 19.48 403,720 -0.20(-1.03%)
Apr 25, 2008 19.72 19.75 19.39 19.68 834,500 -0.09(-0.46%)
Apr 24, 2008 20.22 20.35 19.72 19.78 1,059,621 -0.46(-2.29%)
Apr 23, 2008 20.64 20.64 20.23 20.24 558,009 -0.40(-1.96%)
Apr 22, 2008 21.09 21.09 20.47 20.64 611,205 -0.41(-1.94%)
Apr 21, 2008 20.87 21.10 20.82 21.05 593,484 +0.20(+0.97%)
Apr 18, 2008 20.92 21.02 20.76 20.85 834,260 -0.15(-0.72%)
Apr 17, 2008 20.86 21.13 20.83 21.00 529,721 +0.14(+0.66%)
Apr 16, 2008 20.11 21.05 20.11 20.86 1,050,650 +0.83(+4.17%)
Apr 15, 2008 19.67 20.09 19.63 20.03 990,656 +0.44(+2.25%)
Apr 14, 2008 18.89 19.92 18.86 19.59 1,178,067 +0.49(+2.57%)
Apr 11, 2008 19.50 19.76 19.00 19.10 884,830 -0.53(-2.71%)
Apr 10, 2008 19.55 19.67 19.18 19.63 681,144 +0.17(+0.85%)
Apr 09, 2008 19.66 19.71 19.26 19.46 365,588 -0.31(-1.55%)
Apr 08, 2008 19.50 19.98 19.45 19.77 320,461 +0.10(+0.51%)
Apr 07, 2008 19.78 20.00 19.58 19.67 577,201 -0.11(-0.56%)
Apr 04, 2008 19.38 19.87 19.38 19.78 765,184 +0.37(+1.89%)
Apr 03, 2008 19.48 19.63 19.15 19.41 639,615 -0.17(-0.87%)
Apr 02, 2008 19.54 19.72 19.28 19.58 765,273 +0.18(+0.92%)
Apr 01, 2008 19.04 19.43 19.01 19.40 544,227 +0.62(+3.32%)
Mar 31, 2008 18.31 18.95 18.22 18.78 598,849 +0.20(+1.09%)
Mar 28, 2008 18.60 18.94 18.32 18.58 485,924 +0.07(+0.40%)
Mar 27, 2008 19.37 19.45 18.37 18.50 454,314 -0.69(-3.59%)
Mar 26, 2008 18.63 19.38 18.63 19.19 622,829 +0.22(+1.16%)
Mar 25, 2008 18.76 19.10 18.55 18.97 549,363 +0.19(+1.03%)
Mar 24, 2008 18.28 19.06 18.20 18.78 451,951 +0.29(+1.59%)
Mar 21, 2008 18.22 18.56 17.63 18.49 1,198,666 +0.00(+0.00%)
Mar 20, 2008 18.22 18.56 17.63 18.49 1,198,666 +0.47(+2.60%)
Mar 19, 2008 19.05 19.09 18.01 18.02 1,066,026 -1.18(-6.14%)
Mar 18, 2008 19.71 19.72 18.63 19.20 1,140,037 +0.15(+0.79%)
Mar 17, 2008 18.58 19.47 18.35 19.05 796,358 -0.07(-0.38%)
Mar 14, 2008 19.95 19.95 18.54 19.12 793,742 -0.29(-1.51%)
Mar 13, 2008 18.96 19.66 18.62 19.41 805,080 -0.00(-0.02%)
Mar 12, 2008 19.26 19.81 19.26 19.42 654,245 -0.09(-0.45%)
Mar 11, 2008 19.27 19.76 18.85 19.50 938,059 +0.87(+4.65%)
Mar 10, 2008 19.17 19.17 18.55 18.64 1,008,255 -0.37(-1.93%)
Mar 07, 2008 19.15 19.61 18.99 19.00 962,257 -0.41(-2.10%)
Mar 06, 2008 20.25 20.32 19.34 19.41 811,727 -1.02(-5.01%)
Mar 05, 2008 21.07 21.07 20.14 20.44 2,417,248 +0.29(+1.46%)
Mar 04, 2008 20.08 20.38 19.59 20.14 1,264,865 +0.03(+0.14%)
Mar 03, 2008 19.95 20.35 19.90 20.11 1,463,442 +0.21(+1.06%)
Feb 29, 2008 20.06 20.25 19.61 19.90 1,665,339 -0.25(-1.25%)
Feb 28, 2008 19.98 20.55 19.83 20.16 1,326,598 +0.46(+2.35%)
Feb 27, 2008 18.88 19.73 18.88 19.69 1,386,400 +0.69(+3.62%)
Feb 26, 2008 18.69 19.09 18.63 19.00 848,242 +0.20(+1.05%)
Feb 25, 2008 18.32 18.89 18.32 18.81 857,778 +0.25(+1.33%)
Feb 22, 2008 18.17 18.76 18.17 18.56 2,153,634 +0.22(+1.18%)
Feb 21, 2008 18.24 18.50 18.14 18.34 1,511,620 +0.31(+1.70%)
Feb 20, 2008 17.05 18.10 16.93 18.04 579,883 +0.87(+5.08%)
Feb 19, 2008 17.85 17.85 17.04 17.16 727,906 +0.20(+1.16%)
Feb 18, 2008 17.52 17.52 16.74 16.97 0 +0.00(+0.00%)
Feb 15, 2008 17.52 17.52 16.74 16.97 1,337,655 -0.34(-1.96%)
Feb 14, 2008 17.33 17.71 17.16 17.31 1,112,896 +0.15(+0.85%)
Feb 13, 2008 17.43 17.43 16.94 17.16 946,452 -0.02(-0.11%)
Feb 12, 2008 17.60 17.88 17.04 17.18 1,661,605 -0.01(-0.05%)
Feb 11, 2008 16.39 17.19 16.33 17.19 407,662 +0.91(+5.58%)
Feb 08, 2008 16.32 16.58 16.00 16.28 516,150 -0.34(-2.07%)
Feb 07, 2008 16.65 16.76 16.26 16.62 532,359 -0.10(-0.58%)
Feb 06, 2008 16.79 17.19 16.55 16.72 386,080 +0.09(+0.52%)
Feb 05, 2008 17.34 17.43 16.53 16.63 468,877 -0.93(-5.28%)
Feb 04, 2008 17.57 17.66 17.35 17.56 344,659 +0.04(+0.24%)
Feb 01, 2008 16.56 17.74 16.56 17.52 1,697,030 +0.79(+4.74%)
Jan 31, 2008 16.00 17.10 15.63 16.72 1,506,824 +0.57(+3.52%)
Jan 30, 2008 15.71 16.72 15.66 16.16 999,971 +0.44(+2.83%)
Jan 29, 2008 15.83 15.93 15.42 15.71 771,397 -0.17(-1.10%)
Jan 28, 2008 15.39 15.89 15.26 15.89 894,895 +0.68(+4.46%)
Jan 25, 2008 16.15 16.27 15.14 15.21 425,974 -0.38(-2.41%)
Jan 24, 2008 15.17 15.74 14.95 15.58 789,818 +0.38(+2.47%)
Jan 23, 2008 14.19 15.24 13.99 15.21 1,104,830 +0.69(+4.74%)
Jan 22, 2008 14.04 14.74 13.99 14.52 1,365,123 -0.24(-1.65%)
Jan 21, 2008 15.23 15.46 14.50 14.76 0 +0.00(+0.00%)
Jan 18, 2008 15.23 15.46 14.50 14.76 929,121 -0.46(-3.01%)
Jan 17, 2008 16.17 16.36 15.15 15.22 981,877 -0.80(-5.01%)
Jan 16, 2008 16.16 16.27 15.81 16.02 1,396,080 +0.26(+1.66%)
Jan 15, 2008 15.72 15.98 15.60 15.76 459,328 -0.45(-2.77%)
Jan 14, 2008 16.49 16.49 16.08 16.21 701,310 -0.07(-0.45%)
Jan 11, 2008 16.44 16.56 16.11 16.28 707,632 -0.26(-1.58%)
Jan 10, 2008 16.29 16.80 16.10 16.55 847,152 -0.07(-0.44%)
Jan 09, 2008 16.13 16.62 16.05 16.62 1,105,048 +0.61(+3.81%)
Jan 08, 2008 16.10 16.52 16.00 16.01 1,134,914 +0.20(+1.25%)
Jan 07, 2008 16.09 16.14 15.64 15.81 1,427,908 -0.19(-1.18%)
Jan 04, 2008 16.45 16.45 15.94 16.00 788,510 -0.83(-4.93%)
Jan 03, 2008 16.97 17.09 16.78 16.83 376,924 -0.06(-0.38%)
Jan 02, 2008 17.17 17.39 16.77 16.89 829,494 -0.06(-0.35%)
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.