Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.79 -0.17 (-1.55%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2004 5.829 5.847 5.755 5.768 281,278 -0.03(-0.53%)
Jul 29, 2004 5.768 5.829 5.755 5.799 202,675 +0.07(+1.22%)
Jul 28, 2004 5.755 5.755 5.676 5.729 109,221 -0.02(-0.38%)
Jul 27, 2004 5.742 5.773 5.689 5.751 153,777 +0.14(+2.50%)
Jul 26, 2004 5.619 5.646 5.589 5.611 235,350 -0.01(-0.16%)
Jul 23, 2004 5.703 5.703 5.593 5.619 421,346 -0.21(-3.53%)
Jul 22, 2004 5.821 5.860 5.764 5.825 227,125 +0.00(+0.08%)
Jul 21, 2004 5.899 5.899 5.790 5.821 306,641 -0.09(-1.55%)
Jul 20, 2004 5.904 5.952 5.895 5.913 180,054 +0.02(+0.30%)
Jul 19, 2004 5.860 5.952 5.860 5.895 255,687 -0.01(-0.15%)
Jul 16, 2004 5.948 5.952 5.886 5.904 339,773 +0.02(+0.37%)
Jul 15, 2004 5.956 5.956 5.878 5.882 276,708 -0.07(-1.10%)
Jul 14, 2004 5.921 5.996 5.917 5.948 223,697 +0.00(+0.00%)
Jul 13, 2004 5.948 5.974 5.921 5.948 412,663 +0.01(+0.15%)
Jul 12, 2004 5.952 5.987 5.899 5.939 223,240 +0.00(+0.00%)
Jul 09, 2004 5.908 5.948 5.873 5.939 215,471 +0.01(+0.15%)
Jul 08, 2004 5.943 5.996 5.908 5.930 262,541 +0.00(+0.07%)
Jul 07, 2004 5.899 5.969 5.882 5.926 374,961 +0.08(+1.35%)
Jul 06, 2004 5.891 5.891 5.821 5.847 166,802 -0.09(-1.47%)
Jul 02, 2004 5.860 5.956 5.860 5.934 304,585 +0.13(+2.26%)
Jul 01, 2004 5.895 5.904 5.781 5.803 636,361 -0.11(-1.78%)
Jun 30, 2004 5.908 5.921 5.843 5.908 186,681 +0.03(+0.45%)
Jun 29, 2004 5.895 5.934 5.869 5.882 225,525 -0.04(-0.67%)
Jun 28, 2004 5.948 5.991 5.882 5.921 116,989 +0.06(+0.97%)
Jun 25, 2004 5.930 5.948 5.843 5.864 217,071 -0.08(-1.40%)
Jun 24, 2004 5.930 5.996 5.908 5.948 204,046 +0.04(+0.74%)
Jun 23, 2004 5.895 5.917 5.843 5.904 483,497 +0.00(+0.07%)
Jun 22, 2004 5.843 5.952 5.812 5.899 695,770 +0.00(+0.00%)
Jun 21, 2004 5.930 5.952 5.891 5.899 170,229 -0.06(-0.96%)
Jun 18, 2004 5.917 5.974 5.899 5.956 344,114 +0.06(+1.04%)
Jun 17, 2004 5.838 5.930 5.825 5.895 200,162 +0.08(+1.35%)
Jun 16, 2004 5.821 5.838 5.777 5.816 164,288 -0.02(-0.37%)
Jun 15, 2004 5.799 5.891 5.799 5.838 532,624 +0.12(+2.14%)
Jun 14, 2004 5.759 5.773 5.689 5.716 467,731 -0.15(-2.54%)
Jun 10, 2004 5.838 5.895 5.816 5.864 121,559 +0.07(+1.21%)
Jun 09, 2004 5.926 5.939 5.777 5.794 318,980 -0.20(-3.36%)
Jun 08, 2004 5.952 6.013 5.948 5.996 189,423 -0.04(-0.72%)
Jun 07, 2004 5.974 6.105 5.943 6.039 244,947 +0.16(+2.76%)
Jun 04, 2004 5.843 5.930 5.838 5.878 171,828 +0.14(+2.36%)
Jun 03, 2004 5.755 5.816 5.729 5.742 270,539 -0.04(-0.61%)
Jun 02, 2004 5.799 5.812 5.746 5.777 165,431 +0.03(+0.53%)
Jun 01, 2004 5.733 5.746 5.685 5.746 167,487 -0.07(-1.13%)
May 28, 2004 5.856 5.860 5.777 5.812 159,261 -0.07(-1.12%)
May 27, 2004 5.864 5.895 5.812 5.878 312,582 +0.07(+1.21%)
May 26, 2004 5.799 5.834 5.672 5.808 423,631 +0.04(+0.61%)
May 25, 2004 5.668 5.781 5.650 5.773 278,536 +0.11(+1.85%)
May 24, 2004 5.681 5.707 5.624 5.668 316,466 +0.10(+1.73%)
May 21, 2004 5.637 5.646 5.541 5.571 120,874 +0.02(+0.39%)
May 20, 2004 5.576 5.584 5.506 5.549 109,221 -0.08(-1.48%)
May 19, 2004 5.689 5.724 5.628 5.632 184,396 +0.13(+2.39%)
May 18, 2004 5.466 5.527 5.444 5.501 233,294 +0.04(+0.72%)
May 17, 2004 5.462 5.497 5.427 5.462 191,479 -0.06(-1.03%)
May 14, 2004 5.519 5.602 5.479 5.519 201,076 -0.00(-0.08%)
May 13, 2004 5.492 5.580 5.392 5.523 271,453 -0.06(-1.02%)
May 12, 2004 5.611 5.619 5.431 5.580 695,313 +0.00(+0.00%)
May 11, 2004 5.541 5.584 5.471 5.580 479,841 +0.12(+2.25%)
May 10, 2004 5.475 5.506 5.370 5.457 536,051 -0.18(-3.18%)
May 07, 2004 5.720 5.724 5.606 5.637 967,680 -0.36(-5.99%)
May 06, 2004 5.908 5.996 5.812 5.996 393,698 -0.02(-0.36%)
May 05, 2004 5.956 6.088 5.956 6.018 230,552 +0.07(+1.25%)
May 04, 2004 5.904 6.009 5.873 5.943 560,043 +0.10(+1.72%)
May 03, 2004 5.829 5.864 5.786 5.843 166,116 +0.08(+1.37%)
Apr 30, 2004 5.777 5.829 5.729 5.764 258,200 +0.01(+0.15%)
Apr 29, 2004 5.768 5.864 5.720 5.755 586,549 -0.01(-0.15%)
Apr 28, 2004 5.843 5.843 5.751 5.764 331,090 -0.15(-2.59%)
Apr 27, 2004 5.895 6.018 5.886 5.917 180,740 +0.07(+1.12%)
Apr 26, 2004 5.860 5.930 5.821 5.851 249,060 +0.04(+0.60%)
Apr 23, 2004 5.825 5.843 5.711 5.816 228,495 -0.04(-0.67%)
Apr 22, 2004 5.751 5.878 5.751 5.856 506,575 +0.13(+2.22%)
Apr 21, 2004 5.729 5.768 5.646 5.729 164,517 -0.04(-0.61%)
Apr 20, 2004 5.834 5.847 5.733 5.764 361,023 -0.10(-1.72%)
Apr 19, 2004 5.882 5.908 5.821 5.864 142,809 -0.00(-0.07%)
Apr 16, 2004 5.816 5.921 5.816 5.869 225,297 +0.05(+0.90%)
Apr 15, 2004 5.834 5.856 5.755 5.816 337,260 -0.01(-0.15%)
Apr 14, 2004 5.825 5.930 5.768 5.825 856,402 -0.07(-1.19%)
Apr 13, 2004 5.965 5.965 5.873 5.895 212,272 -0.08(-1.32%)
Apr 12, 2004 5.943 6.004 5.930 5.974 88,427 +0.02(+0.29%)
Apr 08, 2004 6.009 6.061 5.913 5.956 233,065 -0.02(-0.29%)
Apr 07, 2004 5.913 6.000 5.908 5.974 400,781 +0.09(+1.56%)
Apr 06, 2004 5.926 5.948 5.864 5.882 462,475 -0.04(-0.74%)
Apr 05, 2004 5.899 5.943 5.886 5.926 199,477 +0.01(+0.22%)
Apr 02, 2004 5.930 5.978 5.908 5.913 309,155 +0.01(+0.15%)
Apr 01, 2004 5.856 5.996 5.847 5.904 292,246 +0.09(+1.58%)
Mar 31, 2004 5.777 5.878 5.764 5.812 351,655 +0.04(+0.68%)
Mar 30, 2004 5.773 5.816 5.755 5.773 263,455 -0.02(-0.30%)
Mar 29, 2004 5.777 5.873 5.764 5.790 352,797 +0.08(+1.46%)
Mar 26, 2004 5.733 5.764 5.668 5.707 303,899 -0.06(-1.06%)
Mar 25, 2004 5.694 5.790 5.676 5.768 597,060 +0.16(+2.89%)
Mar 24, 2004 5.654 5.681 5.558 5.606 442,368 -0.05(-0.85%)
Mar 23, 2004 5.703 5.703 5.558 5.654 417,005 +0.10(+1.73%)
Mar 22, 2004 5.602 5.615 5.523 5.558 227,125 -0.11(-1.85%)
Mar 19, 2004 5.646 5.733 5.624 5.663 337,031 +0.03(+0.47%)
Mar 18, 2004 5.663 5.685 5.611 5.637 251,802 -0.11(-1.98%)
Mar 17, 2004 5.698 5.773 5.681 5.751 424,545 +0.15(+2.66%)
Mar 16, 2004 5.651 5.685 5.545 5.602 2,810,729 +0.13(+2.32%)
Mar 15, 2004 5.632 5.637 5.252 5.475 1,116,431 -0.28(-4.94%)
Mar 12, 2004 5.746 5.790 5.698 5.759 345,257 -0.03(-0.45%)
Mar 11, 2004 5.821 5.878 5.755 5.786 295,902 -0.12(-2.00%)
Mar 10, 2004 5.961 5.978 5.899 5.904 339,088 -0.11(-1.89%)
Mar 09, 2004 6.039 6.215 5.983 6.018 627,221 -0.07(-1.08%)
Mar 08, 2004 6.105 6.127 6.061 6.083 204,732 +0.00(+0.07%)
Mar 05, 2004 6.026 6.140 6.026 6.079 272,138 +0.07(+1.09%)
Mar 04, 2004 5.943 6.061 5.943 6.013 204,732 +0.08(+1.40%)
Mar 03, 2004 5.934 5.956 5.864 5.930 273,281 -0.06(-0.95%)
Mar 02, 2004 6.048 6.061 5.952 5.987 305,042 -0.11(-1.87%)
Mar 01, 2004 6.061 6.101 6.026 6.101 319,665 +0.06(+0.94%)
Feb 27, 2004 6.000 6.074 5.991 6.044 438,712 +0.11(+1.77%)
Feb 26, 2004 5.899 5.991 5.882 5.939 514,115 -0.07(-1.24%)
Feb 25, 2004 6.000 6.035 5.974 6.013 388,900 +0.01(+0.22%)
Feb 24, 2004 5.952 6.053 5.943 6.000 224,154 -0.05(-0.80%)
Feb 23, 2004 6.101 6.101 5.996 6.048 342,287 +0.02(+0.29%)
Feb 20, 2004 6.127 6.127 5.996 6.031 453,564 -0.14(-2.20%)
Feb 19, 2004 6.149 6.258 6.145 6.166 298,187 +0.07(+1.22%)
Feb 18, 2004 6.162 6.197 6.092 6.092 315,095 -0.06(-1.00%)
Feb 17, 2004 6.127 6.171 6.088 6.153 334,975 +0.07(+1.15%)
Feb 13, 2004 6.149 6.153 6.057 6.083 177,084 -0.06(-1.00%)
Feb 12, 2004 6.105 6.184 6.070 6.145 250,660 -0.04(-0.64%)
Feb 11, 2004 6.053 6.188 5.983 6.184 540,850 +0.08(+1.36%)
Feb 10, 2004 6.110 6.145 6.057 6.101 496,293 +0.08(+1.31%)
Feb 09, 2004 5.996 6.092 5.978 6.022 340,230 +0.20(+3.46%)
Feb 06, 2004 5.689 5.851 5.689 5.821 359,424 +0.18(+3.26%)
Feb 05, 2004 5.716 5.724 5.624 5.637 424,774 +0.01(+0.23%)
Feb 04, 2004 5.646 5.676 5.615 5.624 1,099,522 -0.15(-2.58%)
Feb 03, 2004 5.790 5.790 5.738 5.773 328,805 -0.01(-0.23%)
Feb 02, 2004 5.799 5.816 5.733 5.786 466,131 -0.08(-1.42%)
Jan 30, 2004 5.851 5.943 5.773 5.869 746,724 -0.04(-0.67%)
Jan 29, 2004 5.965 5.983 5.799 5.908 345,942 -0.09(-1.46%)
Jan 28, 2004 6.061 6.145 5.991 5.996 241,977 -0.07(-1.15%)
Jan 27, 2004 6.105 6.162 6.039 6.066 335,660 +0.02(+0.29%)
Jan 26, 2004 6.083 6.101 6.009 6.048 323,550 -0.08(-1.36%)
Jan 23, 2004 6.197 6.223 6.061 6.131 409,464 -0.08(-1.27%)
Jan 22, 2004 6.175 6.267 6.171 6.210 514,801 +0.05(+0.78%)
Jan 21, 2004 6.053 6.175 6.026 6.162 361,709 +0.11(+1.81%)
Jan 20, 2004 6.031 6.083 5.996 6.053 233,522 +0.02(+0.36%)
Jan 16, 2004 6.057 6.070 5.974 6.031 198,563 -0.05(-0.79%)
Jan 15, 2004 6.088 6.145 6.035 6.079 575,809 -0.05(-0.79%)
Jan 14, 2004 6.110 6.140 6.061 6.127 314,181 +0.01(+0.21%)
Jan 13, 2004 6.175 6.184 6.079 6.114 502,919 -0.06(-0.92%)
Jan 12, 2004 6.145 6.180 6.127 6.171 441,225 -0.07(-1.12%)
Jan 09, 2004 6.223 6.293 6.188 6.241 355,768 -0.03(-0.42%)
Jan 08, 2004 6.258 6.276 6.197 6.267 340,230 +0.03(+0.42%)
Jan 07, 2004 6.289 6.289 6.232 6.241 464,075 -0.08(-1.31%)
Jan 06, 2004 6.324 6.368 6.271 6.324 342,743 +0.00(+0.00%)
Jan 05, 2004 6.236 6.324 6.228 6.324 353,711 +0.22(+3.58%)
Jan 02, 2004 6.123 6.236 6.039 6.105 268,711 +0.04(+0.72%)
Dec 31, 2003 5.996 6.083 5.991 6.061 155,148 +0.05(+0.87%)
Dec 30, 2003 5.996 6.031 5.952 6.009 159,261 +0.04(+0.66%)
Dec 29, 2003 5.930 6.004 5.908 5.969 220,498 +0.08(+1.41%)
Dec 26, 2003 5.856 5.921 5.803 5.886 95,511 -0.01(-0.22%)
Dec 24, 2003 5.729 5.908 5.729 5.899 92,997 +0.13(+2.20%)
Dec 23, 2003 5.821 5.843 5.768 5.773 331,090 -0.01(-0.15%)
Dec 22, 2003 5.720 5.799 5.751 5.781 325,606 +0.06(+1.07%)
Dec 19, 2003 5.768 5.768 5.694 5.720 262,313 -0.06(-0.98%)
Dec 18, 2003 5.650 5.786 5.663 5.777 467,959 +0.13(+2.25%)
Dec 17, 2003 5.632 5.650 5.615 5.650 521,199 +0.01(+0.23%)
Dec 16, 2003 5.602 5.646 5.589 5.637 275,794 +0.10(+1.82%)
Dec 15, 2003 5.593 5.593 5.514 5.536 422,717 -0.01(-0.24%)
Dec 12, 2003 5.506 5.549 5.484 5.549 318,980 +0.04(+0.79%)
Dec 11, 2003 5.440 5.527 5.409 5.506 326,063 +0.03(+0.48%)
Dec 10, 2003 5.471 5.475 5.440 5.479 392,784 -0.01(-0.24%)
Dec 09, 2003 5.479 5.519 5.453 5.492 323,778 +0.00(+0.00%)
Dec 08, 2003 5.392 5.492 5.392 5.492 366,736 +0.06(+1.05%)
Dec 05, 2003 5.449 5.536 5.449 5.436 136,869 -0.03(-0.56%)
Dec 04, 2003 5.462 5.497 5.453 5.466 144,180 +0.00(+0.08%)
Dec 03, 2003 5.462 5.462 5.462 5.462 281,050 +0.04(+0.65%)
Dec 02, 2003 5.427 5.449 5.427 5.427 204,046 +0.05(+0.90%)
Dec 01, 2003 5.260 5.414 5.370 5.379 746,039 +0.12(+2.25%)
Nov 28, 2003 5.208 5.313 5.208 5.260 89,570 +0.03(+0.50%)
Nov 26, 2003 5.225 5.234 5.169 5.234 155,834 +0.05(+0.93%)
Nov 25, 2003 5.190 5.190 5.142 5.186 165,202 -0.02(-0.42%)
Nov 24, 2003 5.142 5.230 5.155 5.208 313,725 +0.07(+1.28%)
Nov 21, 2003 5.055 5.160 5.085 5.142 267,797 +0.09(+1.73%)
Nov 20, 2003 5.033 5.116 5.033 5.055 167,716 -0.06(-1.20%)
Nov 19, 2003 5.068 5.125 5.064 5.116 694,170 +0.05(+0.95%)
Nov 18, 2003 5.090 5.099 5.064 5.068 266,883 -0.02(-0.34%)
Nov 17, 2003 5.099 5.099 5.020 5.085 234,893 -0.12(-2.27%)
Nov 14, 2003 5.230 5.278 5.164 5.204 410,607 -0.05(-0.92%)
Nov 13, 2003 5.155 5.204 5.155 5.252 499,492 +0.07(+1.27%)
Nov 12, 2003 5.037 5.212 5.029 5.186 690,057 +0.18(+3.58%)
Nov 11, 2003 5.029 5.020 4.985 5.007 203,818 -0.02(-0.44%)
Nov 10, 2003 5.085 5.090 5.015 5.029 1,026,632 -0.06(-1.20%)
Nov 07, 2003 5.042 5.116 5.037 5.090 1,272,494 +0.08(+1.66%)
Nov 06, 2003 4.976 5.029 4.976 5.007 175,484 +0.02(+0.35%)
Nov 05, 2003 4.985 5.007 4.954 4.989 212,044 -0.01(-0.26%)
Nov 04, 2003 5.024 5.050 5.002 5.002 122,910 -0.03(-0.52%)
Nov 03, 2003 4.998 5.077 5.015 5.029 168,207 +0.03(+0.61%)
Oct 31, 2003 5.011 5.033 4.985 4.998 279,907 -0.01(-0.26%)
Oct 30, 2003 5.020 5.055 4.998 5.011 196,049 +0.14(+2.78%)
Oct 29, 2003 4.923 4.963 4.875 4.875 346,171 -0.04(-0.89%)
Oct 28, 2003 4.858 4.941 4.853 4.919 393,241 +0.09(+1.90%)
Oct 27, 2003 4.814 4.923 4.814 4.827 233,065 +0.10(+2.13%)
Oct 24, 2003 4.718 4.762 4.709 4.727 566,441 -0.02(-0.37%)
Oct 23, 2003 4.683 4.762 4.661 4.744 5,045,648 +0.03(+0.56%)
Oct 22, 2003 4.727 4.766 4.696 4.718 257,514 -0.04(-0.92%)
Oct 21, 2003 4.762 4.805 4.748 4.762 283,335 -0.00(-0.09%)
Oct 20, 2003 4.705 4.775 4.705 4.766 222,783 +0.04(+0.83%)
Oct 17, 2003 4.788 4.762 4.692 4.727 313,268 -0.06(-1.28%)
Oct 16, 2003 4.805 4.805 4.748 4.788 402,838 +0.00(+0.09%)
Oct 15, 2003 4.827 4.827 4.766 4.783 262,541 -0.06(-1.18%)
Oct 14, 2003 4.779 4.849 4.779 4.840 269,396 +0.01(+0.18%)
Oct 13, 2003 4.788 4.875 4.810 4.832 140,753 +0.04(+0.91%)
Oct 10, 2003 4.783 4.814 4.757 4.788 228,267 +0.00(+0.09%)
Oct 09, 2003 4.770 4.845 4.770 4.783 1,207,601 +0.04(+0.83%)
Oct 08, 2003 4.696 4.779 4.705 4.744 196,506 +0.05(+1.03%)
Oct 07, 2003 4.678 4.709 4.648 4.696 303,214 -0.07(-1.47%)
Oct 06, 2003 4.696 4.779 4.696 4.766 545,419 +0.08(+1.68%)
Oct 03, 2003 4.665 4.753 4.635 4.687 306,870 +0.07(+1.61%)
Oct 02, 2003 4.595 4.630 4.560 4.613 150,350 -0.00(-0.09%)
Oct 01, 2003 4.525 4.622 4.538 4.617 296,130 +0.09(+2.03%)
Sep 30, 2003 4.578 4.578 4.481 4.525 411,064 -0.01(-0.19%)
Sep 29, 2003 4.512 4.556 4.477 4.534 368,107 +0.02(+0.49%)
Sep 26, 2003 4.538 4.538 4.481 4.512 195,821 -0.05(-1.15%)
Sep 25, 2003 4.578 4.639 4.565 4.565 204,046 +0.02(+0.38%)
Sep 24, 2003 4.657 4.639 4.534 4.547 1,058,850 -0.11(-2.35%)
Sep 23, 2003 4.674 4.683 4.613 4.657 922,666 -0.05(-1.02%)
Sep 22, 2003 4.718 4.718 4.683 4.705 342,058 -0.07(-1.38%)
Sep 19, 2003 4.792 4.783 4.744 4.770 139,839 -0.02(-0.46%)
Sep 18, 2003 4.718 4.805 4.762 4.792 270,082 +0.07(+1.58%)
Sep 17, 2003 4.718 4.740 4.674 4.718 260,028 +0.00(+0.00%)
Sep 16, 2003 4.678 4.722 4.678 4.718 230,780 +0.04(+0.84%)
Sep 15, 2003 4.683 4.718 4.652 4.678 175,256 -0.04(-0.74%)
Sep 12, 2003 4.696 4.735 4.643 4.713 308,926 -0.04(-0.74%)
Sep 11, 2003 4.757 4.766 4.705 4.748 144,637 -0.02(-0.37%)
Sep 10, 2003 4.748 4.770 4.713 4.766 568,041 -0.07(-1.45%)
Sep 09, 2003 4.862 4.875 4.823 4.836 172,285 -0.01(-0.18%)
Sep 08, 2003 4.783 4.875 4.783 4.845 420,661 +0.06(+1.19%)
Sep 05, 2003 4.731 4.814 4.705 4.788 221,412 +0.03(+0.64%)
Sep 04, 2003 4.713 4.792 4.713 4.757 130,699 +0.04(+0.74%)
Sep 03, 2003 4.722 4.762 4.709 4.722 372,905 -0.01(-0.19%)
Sep 02, 2003 4.705 4.735 4.683 4.731 259,799 +0.03(+0.56%)
Aug 29, 2003 4.692 4.722 4.678 4.705 360,795 -0.03(-0.65%)
Aug 28, 2003 4.709 4.748 4.687 4.735 415,862 +0.06(+1.31%)
Aug 27, 2003 4.661 4.687 4.635 4.674 3,039,682 -0.03(-0.65%)
Aug 26, 2003 4.705 4.731 4.630 4.705 794,709 -0.02(-0.46%)
Aug 25, 2003 4.727 4.735 4.687 4.727 379,760 -0.01(-0.28%)
Aug 22, 2003 4.818 4.823 4.727 4.740 173,199 -0.10(-1.99%)
Aug 21, 2003 4.853 4.871 4.810 4.836 214,100 -0.01(-0.18%)
Aug 20, 2003 4.849 4.923 4.832 4.845 178,455 -0.01(-0.27%)
Aug 19, 2003 4.919 4.919 4.814 4.858 267,111 -0.03(-0.54%)
Aug 18, 2003 4.853 4.915 4.849 4.884 67,634 +0.04(+0.81%)
Aug 15, 2003 4.823 4.880 4.823 4.845 122,702 +0.00(+0.00%)
Aug 14, 2003 4.783 4.893 4.783 4.845 417,005 +0.08(+1.65%)
Aug 13, 2003 4.810 4.814 4.744 4.766 158,119 -0.07(-1.36%)
Aug 12, 2003 4.779 4.840 4.779 4.832 143,952 +0.05(+1.10%)
Aug 11, 2003 4.740 4.788 4.713 4.779 200,162 +0.04(+0.74%)
Aug 08, 2003 4.770 4.770 4.713 4.744 129,785 +0.01(+0.18%)
Aug 07, 2003 4.722 4.766 4.709 4.735 377,703 -0.06(-1.28%)
Aug 06, 2003 4.792 4.818 4.762 4.797 485,553 +0.01(+0.27%)
Aug 05, 2003 4.805 4.871 4.775 4.783 363,080 -0.00(-0.09%)
Aug 04, 2003 4.792 4.797 4.683 4.788 580,836 +0.03(+0.55%)
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.