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

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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Feb 28, 2007 10.33 10.37 10.19 10.28 2,663,066 +0.03(+0.33%)
Feb 27, 2007 10.62 10.63 10.15 10.25 3,335,347 -0.49(-4.56%)
Feb 26, 2007 10.77 10.78 10.68 10.74 1,966,071 +0.08(+0.75%)
Feb 23, 2007 10.68 10.68 10.63 10.66 2,205,640 -0.02(-0.16%)
Feb 22, 2007 10.68 10.69 10.64 10.68 3,558,730 +0.01(+0.12%)
Feb 21, 2007 10.71 10.71 10.60 10.66 5,476,792 -0.05(-0.43%)
Feb 20, 2007 10.76 10.77 10.70 10.71 4,325,766 -0.08(-0.78%)
Feb 16, 2007 10.84 10.84 10.74 10.79 27,320,004 -0.28(-2.52%)
Feb 15, 2007 11.10 11.12 11.06 11.07 487,984 +0.00(+0.04%)
Feb 14, 2007 10.98 11.09 10.98 11.07 441,450 +0.12(+1.12%)
Feb 13, 2007 10.90 10.96 10.87 10.95 558,978 +0.17(+1.57%)
Feb 12, 2007 10.85 10.85 10.76 10.78 727,475 -0.15(-1.39%)
Feb 09, 2007 10.96 10.99 10.89 10.93 588,897 -0.08(-0.77%)
Feb 08, 2007 10.98 11.05 10.94 11.01 449,845 -0.05(-0.42%)
Feb 07, 2007 11.03 11.09 11.02 11.06 2,874,368 +0.11(+1.04%)
Feb 06, 2007 10.94 10.96 10.87 10.95 1,784,932 +0.26(+2.41%)
Feb 05, 2007 10.65 10.69 10.62 10.69 734,581 +0.00(+0.00%)
Feb 02, 2007 10.65 10.69 10.60 10.69 682,230 -0.01(-0.08%)
Feb 01, 2007 10.65 10.70 10.61 10.70 672,754 +0.11(+1.04%)
Jan 31, 2007 10.42 10.60 10.41 10.59 1,777,588 +0.04(+0.36%)
Jan 30, 2007 10.49 10.55 10.45 10.55 644,328 +0.12(+1.17%)
Jan 29, 2007 10.41 10.47 10.39 10.43 425,446 +0.00(+0.00%)
Jan 26, 2007 10.44 10.44 10.35 10.43 910,114 -0.06(-0.60%)
Jan 25, 2007 10.59 10.64 10.47 10.49 834,073 -0.13(-1.19%)
Jan 24, 2007 10.58 10.63 10.56 10.62 541,757 +0.09(+0.88%)
Jan 23, 2007 10.47 10.56 10.45 10.52 528,965 +0.13(+1.22%)
Jan 22, 2007 10.53 10.53 10.36 10.40 669,201 -0.07(-0.69%)
Jan 19, 2007 10.39 10.49 10.39 10.47 435,158 +0.14(+1.39%)
Jan 18, 2007 10.41 10.43 10.31 10.33 726,290 -0.03(-0.24%)
Jan 17, 2007 10.35 10.40 10.30 10.35 574,447 -0.00(-0.04%)
Jan 16, 2007 10.44 10.46 10.31 10.36 650,961 +0.02(+0.16%)
Jan 12, 2007 10.29 10.38 10.29 10.34 392,282 +0.12(+1.20%)
Jan 11, 2007 10.12 10.24 10.11 10.22 775,800 +0.12(+1.17%)
Jan 10, 2007 10.07 10.11 10.05 10.10 356,749 -0.10(-0.95%)
Jan 09, 2007 10.28 10.29 10.17 10.19 567,340 -0.03(-0.25%)
Jan 08, 2007 10.24 10.24 10.16 10.22 414,549 -0.03(-0.25%)
Jan 05, 2007 10.32 10.34 10.19 10.25 1,481,008 -0.22(-2.10%)
Jan 04, 2007 10.42 10.46 10.37 10.46 1,404,967 +0.00(+0.04%)
Jan 03, 2007 10.50 10.55 10.43 10.46 1,562,733 +0.30(+2.99%)
Dec 29, 2006 10.13 10.21 10.13 10.16 639,590 -0.03(-0.33%)
Dec 28, 2006 10.21 10.22 10.15 10.19 474,481 -0.00(-0.04%)
Dec 27, 2006 10.07 10.20 10.05 10.19 534,176 +0.04(+0.42%)
Dec 26, 2006 10.13 10.16 10.07 10.15 180,743 +0.08(+0.75%)
Dec 22, 2006 10.12 10.13 10.03 10.08 428,999 -0.05(-0.54%)
Dec 21, 2006 10.14 10.19 10.12 10.13 651,908 -0.00(-0.04%)
Dec 20, 2006 10.19 10.23 10.14 10.14 473,534 -0.08(-0.79%)
Dec 19, 2006 10.11 10.22 10.10 10.22 864,158 +0.06(+0.62%)
Dec 18, 2006 10.20 10.22 10.15 10.15 525,175 -0.11(-1.11%)
Dec 15, 2006 10.33 10.33 10.25 10.27 760,402 +0.02(+0.21%)
Dec 14, 2006 10.21 10.25 10.20 10.25 743,820 -0.05(-0.53%)
Dec 13, 2006 10.25 10.31 10.21 10.30 655,225 +0.08(+0.83%)
Dec 12, 2006 10.18 10.24 10.16 10.22 496,985 -0.03(-0.25%)
Dec 11, 2006 10.18 10.26 10.17 10.24 557,154 +0.08(+0.75%)
Dec 08, 2006 10.21 10.23 10.13 10.17 704,023 +0.01(+0.12%)
Dec 07, 2006 10.21 10.25 10.14 10.15 405,074 -0.04(-0.41%)
Dec 06, 2006 10.24 10.25 10.19 10.19 761,823 -0.10(-0.94%)
Dec 05, 2006 10.23 10.30 10.22 10.29 547,205 +0.08(+0.74%)
Dec 04, 2006 10.15 10.25 10.14 10.22 1,886,082 +0.01(+0.08%)
Dec 01, 2006 10.16 10.24 10.10 10.21 1,469,874 +0.01(+0.12%)
Nov 30, 2006 10.18 10.22 10.15 10.19 1,819,517 +0.04(+0.37%)
Nov 29, 2006 10.19 10.21 10.11 10.16 634,379 +0.03(+0.25%)
Nov 28, 2006 10.04 10.14 10.04 10.13 821,282 +0.08(+0.80%)
Nov 27, 2006 10.23 10.23 10.04 10.05 2,285,234 -0.46(-4.38%)
Nov 24, 2006 10.55 10.59 10.51 10.51 342,299 -0.11(-0.99%)
Nov 22, 2006 10.62 10.67 10.58 10.62 652,382 +0.14(+1.37%)
Nov 21, 2006 10.46 10.49 10.43 10.47 454,820 +0.01(+0.08%)
Nov 20, 2006 10.39 10.49 10.38 10.46 304,634 +0.03(+0.32%)
Nov 17, 2006 10.38 10.44 10.35 10.43 457,662 -0.04(-0.36%)
Nov 16, 2006 10.47 10.49 10.43 10.47 428,052 +0.04(+0.36%)
Nov 15, 2006 10.38 10.45 10.37 10.43 347,747 +0.05(+0.49%)
Nov 14, 2006 10.43 10.43 10.30 10.38 418,339 -0.01(-0.08%)
Nov 13, 2006 10.37 10.41 10.36 10.39 409,101 -0.01(-0.08%)
Nov 10, 2006 10.42 10.44 10.37 10.40 417,866 -0.01(-0.12%)
Nov 09, 2006 10.43 10.45 10.39 10.41 1,044,191 -0.02(-0.20%)
Nov 08, 2006 10.36 10.46 10.31 10.43 685,546 +0.06(+0.61%)
Nov 07, 2006 10.33 10.44 10.33 10.37 899,454 +0.11(+1.11%)
Nov 06, 2006 10.16 10.27 10.16 10.25 313,162 +0.14(+1.42%)
Nov 03, 2006 10.15 10.16 10.09 10.11 442,739 -0.05(-0.50%)
Nov 02, 2006 10.17 10.18 10.11 10.16 525,412 -0.05(-0.50%)
Nov 01, 2006 10.34 10.36 10.21 10.21 494,616 -0.00(-0.04%)
Oct 31, 2006 10.13 10.24 10.11 10.22 1,236,305 +0.14(+1.38%)
Oct 30, 2006 10.07 10.10 10.03 10.08 331,639 -0.05(-0.46%)
Oct 27, 2006 10.17 10.17 10.07 10.12 518,305 -0.02(-0.21%)
Oct 26, 2006 10.11 10.16 9.996 10.14 2,628,955 +0.01(+0.12%)
Oct 25, 2006 10.04 10.14 10.03 10.13 1,936,302 +0.10(+0.97%)
Oct 24, 2006 10.02 10.05 9.979 10.03 594,345 -0.08(-0.83%)
Oct 23, 2006 10.00 10.14 9.996 10.12 433,974 +0.01(+0.08%)
Oct 20, 2006 10.09 10.15 10.03 10.11 438,475 +0.01(+0.08%)
Oct 19, 2006 10.07 10.13 10.03 10.10 678,913 +0.13(+1.27%)
Oct 18, 2006 9.971 9.996 9.904 9.975 341,115 +0.06(+0.60%)
Oct 17, 2006 9.946 9.950 9.840 9.916 812,043 -0.22(-2.17%)
Oct 16, 2006 10.07 10.15 10.05 10.14 574,684 -0.05(-0.46%)
Oct 13, 2006 10.14 10.20 10.12 10.18 418,813 -0.02(-0.17%)
Oct 12, 2006 10.12 10.22 10.09 10.20 961,992 +0.24(+2.42%)
Oct 11, 2006 9.925 10.01 9.899 9.958 1,032,820 -0.06(-0.59%)
Oct 10, 2006 10.04 10.04 9.958 10.02 1,933,459 -0.04(-0.38%)
Oct 09, 2006 10.05 10.07 10.01 10.06 642,670 -0.01(-0.08%)
Oct 06, 2006 10.22 10.09 10.02 10.06 5,422,309 -0.15(-1.49%)
Oct 05, 2006 9.988 10.22 9.984 10.22 5,825,962 +0.30(+2.98%)
Oct 04, 2006 9.760 9.933 9.760 9.920 1,598,503 +0.16(+1.69%)
Oct 03, 2006 9.756 9.790 9.722 9.756 798,067 -0.01(-0.09%)
Oct 02, 2006 9.777 9.828 9.760 9.764 406,258 +0.00(+0.00%)
Sep 29, 2006 9.756 9.802 9.726 9.764 462,637 +0.06(+0.61%)
Sep 28, 2006 9.722 9.739 9.663 9.705 514,752 +0.03(+0.35%)
Sep 27, 2006 9.612 9.692 9.612 9.671 744,531 -0.04(-0.39%)
Sep 26, 2006 9.638 9.714 9.621 9.709 412,654 -0.03(-0.26%)
Sep 25, 2006 9.705 9.752 9.608 9.735 1,907,165 +0.04(+0.44%)
Sep 22, 2006 9.743 9.747 9.663 9.692 767,035 -0.02(-0.22%)
Sep 21, 2006 9.752 9.777 9.688 9.714 620,403 -0.03(-0.30%)
Sep 20, 2006 9.638 9.756 9.633 9.743 1,679,281 +0.23(+2.44%)
Sep 19, 2006 9.595 9.595 9.456 9.511 2,013,289 -0.15(-1.57%)
Sep 18, 2006 9.629 9.680 9.528 9.663 475,192 +0.05(+0.48%)
Sep 15, 2006 9.629 9.659 9.578 9.616 970,993 -0.05(-0.52%)
Sep 14, 2006 9.621 9.676 9.604 9.667 614,717 +0.11(+1.15%)
Sep 13, 2006 9.524 9.574 9.464 9.557 539,151 -0.03(-0.35%)
Sep 12, 2006 9.456 9.591 9.443 9.591 2,980,256 +0.17(+1.84%)
Sep 11, 2006 9.414 9.456 9.363 9.418 730,554 -0.04(-0.40%)
Sep 08, 2006 9.439 9.469 9.402 9.456 682,704 -0.07(-0.75%)
Sep 07, 2006 9.528 9.600 9.511 9.528 374,752 -0.12(-1.27%)
Sep 06, 2006 9.709 9.722 9.604 9.650 4,584,445 -0.22(-2.27%)
Sep 05, 2006 9.836 9.904 9.815 9.874 1,398,098 +0.08(+0.82%)
Sep 01, 2006 9.739 9.840 9.726 9.794 5,049,925 +0.13(+1.31%)
Aug 31, 2006 9.638 9.684 9.616 9.667 341,825 -0.02(-0.17%)
Aug 30, 2006 9.701 9.730 9.638 9.684 367,409 +0.01(+0.09%)
Aug 29, 2006 9.646 9.688 9.562 9.676 431,842 +0.08(+0.88%)
Aug 28, 2006 9.528 9.600 9.494 9.591 467,848 +0.14(+1.43%)
Aug 25, 2006 9.460 9.481 9.431 9.456 328,086 -0.01(-0.09%)
Aug 24, 2006 9.507 9.507 9.418 9.464 424,735 +0.05(+0.54%)
Aug 23, 2006 9.418 9.448 9.367 9.414 1,396,676 -0.07(-0.71%)
Aug 22, 2006 9.490 9.528 9.427 9.481 326,665 -0.07(-0.75%)
Aug 21, 2006 9.642 9.642 9.545 9.553 604,768 -0.11(-1.09%)
Aug 18, 2006 9.591 9.667 9.562 9.659 3,214,773 +0.07(+0.70%)
Aug 17, 2006 9.494 9.604 9.494 9.591 5,812,933 +0.16(+1.75%)
Aug 16, 2006 9.384 9.431 9.367 9.427 627,983 +0.14(+1.55%)
Aug 15, 2006 9.245 9.313 9.224 9.283 565,682 +0.22(+2.42%)
Aug 14, 2006 9.131 9.161 9.059 9.063 304,634 -0.01(-0.14%)
Aug 11, 2006 9.038 9.089 9.021 9.076 446,766 -0.04(-0.46%)
Aug 10, 2006 9.085 9.156 9.059 9.118 485,141 +0.00(+0.05%)
Aug 09, 2006 9.165 9.232 9.110 9.114 410,759 +0.07(+0.79%)
Aug 08, 2006 9.063 9.131 9.021 9.042 260,100 -0.02(-0.23%)
Aug 07, 2006 9.080 9.097 9.030 9.063 557,865 -0.09(-1.01%)
Aug 04, 2006 9.224 9.262 9.101 9.156 675,360 +0.04(+0.42%)
Aug 03, 2006 9.059 9.144 9.034 9.118 347,037 +0.08(+0.84%)
Aug 02, 2006 9.021 9.097 9.017 9.042 259,389 +0.07(+0.80%)
Aug 01, 2006 8.941 8.971 8.865 8.971 461,452 -0.03(-0.38%)
Jul 31, 2006 9.004 9.017 8.958 9.004 356,038 -0.05(-0.51%)
Jul 28, 2006 8.979 9.089 8.949 9.051 987,575 +0.16(+1.85%)
Jul 27, 2006 8.958 8.962 8.865 8.886 2,858,260 -0.03(-0.28%)
Jul 26, 2006 8.764 8.937 8.755 8.911 2,077,248 +0.03(+0.29%)
Jul 25, 2006 8.819 8.899 8.785 8.886 449,134 +0.03(+0.29%)
Jul 24, 2006 8.700 8.886 8.700 8.861 413,602 +0.20(+2.34%)
Jul 21, 2006 8.684 8.692 8.633 8.658 379,016 +0.05(+0.54%)
Jul 20, 2006 8.743 8.751 8.608 8.612 796,645 -0.03(-0.39%)
Jul 19, 2006 8.342 8.654 8.342 8.646 735,529 +0.27(+3.28%)
Jul 18, 2006 8.367 8.388 8.287 8.371 1,863,341 -0.02(-0.20%)
Jul 17, 2006 8.363 8.409 8.329 8.388 724,869 -0.17(-2.02%)
Jul 14, 2006 8.582 8.582 8.502 8.561 937,829 -0.10(-1.17%)
Jul 13, 2006 8.738 8.767 8.654 8.662 430,420 -0.16(-1.87%)
Jul 12, 2006 8.886 8.928 8.806 8.827 418,576 -0.22(-2.47%)
Jul 11, 2006 8.987 9.055 8.937 9.051 244,939 +0.08(+0.94%)
Jul 10, 2006 8.983 9.030 8.966 8.966 662,805 -0.02(-0.19%)
Jul 07, 2006 8.996 9.063 8.966 8.983 570,420 +0.06(+0.71%)
Jul 06, 2006 8.835 8.949 8.827 8.920 3,044,215 +0.14(+1.54%)
Jul 05, 2006 8.823 8.823 8.684 8.785 2,301,342 -0.03(-0.38%)
Jul 03, 2006 8.730 8.823 8.709 8.819 919,826 +0.12(+1.41%)
Jun 30, 2006 8.675 8.738 8.603 8.696 580,843 +0.15(+1.78%)
Jun 29, 2006 8.316 8.557 8.316 8.544 608,795 +0.32(+3.90%)
Jun 28, 2006 8.198 8.257 8.143 8.223 368,593 +0.10(+1.19%)
Jun 27, 2006 8.261 8.266 8.114 8.126 686,020 -0.14(-1.64%)
Jun 26, 2006 8.228 8.270 8.185 8.261 523,753 +0.05(+0.67%)
Jun 23, 2006 8.194 8.261 8.164 8.207 266,022 -0.07(-0.87%)
Jun 22, 2006 8.278 8.308 8.244 8.278 1,535,254 +0.00(+0.05%)
Jun 21, 2006 8.168 8.287 8.160 8.274 1,290,789 +0.26(+3.21%)
Jun 20, 2006 7.966 8.067 7.941 8.017 460,979 +0.00(+0.00%)
Jun 19, 2006 8.105 8.114 7.987 8.017 549,100 -0.12(-1.50%)
Jun 16, 2006 8.156 8.168 8.046 8.139 615,902 -0.11(-1.28%)
Jun 15, 2006 8.126 8.304 8.122 8.244 655,462 +0.25(+3.12%)
Jun 14, 2006 7.983 8.033 7.911 7.995 1,025,477 +0.14(+1.77%)
Jun 13, 2006 7.936 8.000 7.839 7.856 838,574 -0.16(-1.95%)
Jun 12, 2006 8.126 8.131 7.979 8.012 702,839 -0.09(-1.09%)
Jun 09, 2006 8.219 8.228 8.101 8.101 826,493 -0.18(-2.14%)
Jun 08, 2006 8.198 8.278 8.109 8.278 1,033,057 -0.11(-1.31%)
Jun 07, 2006 8.472 8.527 8.388 8.388 734,345 -0.13(-1.54%)
Jun 06, 2006 8.506 8.527 8.430 8.519 954,174 -0.14(-1.56%)
Jun 05, 2006 8.760 8.793 8.650 8.654 833,600 -0.22(-2.52%)
Jun 02, 2006 8.933 8.937 8.823 8.878 277,156 +0.05(+0.53%)
Jun 01, 2006 8.684 8.861 8.667 8.831 453,398 +0.07(+0.82%)
May 31, 2006 8.696 8.802 8.692 8.760 456,241 +0.15(+1.77%)
May 30, 2006 8.688 8.713 8.595 8.608 677,729 -0.13(-1.50%)
May 26, 2006 8.764 8.772 8.675 8.738 771,536 +0.03(+0.29%)
May 25, 2006 8.612 8.734 8.586 8.713 752,111 +0.12(+1.38%)
May 24, 2006 8.612 8.662 8.489 8.595 785,512 -0.06(-0.73%)
May 23, 2006 8.692 8.760 8.658 8.658 2,143,103 -0.10(-1.11%)
May 22, 2006 8.726 8.793 8.654 8.755 569,235 -0.08(-0.91%)
May 19, 2006 8.831 8.895 8.734 8.835 1,292,210 +0.07(+0.82%)
May 18, 2006 8.890 8.937 8.760 8.764 565,208 -0.08(-0.95%)
May 17, 2006 9.055 9.072 8.831 8.848 1,650,144 -0.32(-3.45%)
May 16, 2006 9.177 9.182 9.101 9.165 460,031 +0.03(+0.32%)
May 15, 2006 9.118 9.207 9.072 9.135 824,598 -0.19(-1.99%)
May 12, 2006 9.431 9.452 9.287 9.321 937,355 -0.16(-1.69%)
May 11, 2006 9.545 9.608 9.477 9.481 966,019 -0.04(-0.40%)
May 10, 2006 9.448 9.519 9.448 9.519 795,698 +0.12(+1.26%)
May 09, 2006 9.405 9.439 9.376 9.401 1,694,678 -0.03(-0.36%)
May 08, 2006 9.422 9.448 9.380 9.435 1,124,969 +0.04(+0.45%)
May 05, 2006 9.317 9.410 9.287 9.393 857,288 +0.13(+1.37%)
May 04, 2006 9.173 9.279 9.156 9.266 555,496 +0.02(+0.23%)
May 03, 2006 9.287 9.291 9.228 9.245 453,398 -0.15(-1.57%)
May 02, 2006 9.346 9.410 9.329 9.393 912,009 +0.11(+1.23%)
May 01, 2006 9.338 9.389 9.253 9.279 444,397 -0.03(-0.36%)
Apr 28, 2006 9.199 9.372 9.190 9.313 733,397 +0.06(+0.64%)
Apr 27, 2006 9.080 9.253 9.076 9.253 581,080 +0.10(+1.11%)
Apr 26, 2006 9.089 9.173 9.076 9.152 832,415 +0.03(+0.28%)
Apr 25, 2006 9.139 9.165 9.059 9.127 576,105 +0.14(+1.55%)
Apr 24, 2006 8.933 9.009 8.920 8.987 367,409 +0.05(+0.52%)
Apr 21, 2006 8.882 8.962 8.852 8.941 898,506 +0.16(+1.83%)
Apr 20, 2006 8.760 8.802 8.755 8.781 238,306 -0.07(-0.76%)
Apr 19, 2006 8.772 8.861 8.768 8.848 356,275 +0.14(+1.60%)
Apr 18, 2006 8.608 8.726 8.591 8.709 473,297 +0.14(+1.68%)
Apr 17, 2006 8.586 8.633 8.561 8.565 214,618 +0.02(+0.25%)
Apr 13, 2006 8.536 8.548 8.481 8.544 254,415 +0.01(+0.10%)
Apr 12, 2006 8.570 8.582 8.515 8.536 320,506 -0.08(-0.98%)
Apr 11, 2006 8.667 8.700 8.561 8.620 455,057 -0.04(-0.49%)
Apr 10, 2006 8.671 8.717 8.650 8.662 175,532 -0.00(-0.05%)
Apr 07, 2006 8.789 8.806 8.633 8.667 1,093,226 -0.24(-2.66%)
Apr 06, 2006 8.895 8.933 8.857 8.903 1,243,175 -0.04(-0.42%)
Apr 05, 2006 8.933 8.983 8.899 8.941 609,743 -0.09(-1.03%)
Apr 04, 2006 8.958 9.047 8.933 9.034 558,339 +0.16(+1.76%)
Apr 03, 2006 8.806 8.911 8.806 8.878 453,398 +0.08(+0.86%)
Mar 31, 2006 8.797 8.827 8.768 8.802 507,171 +0.06(+0.72%)
Mar 30, 2006 8.717 8.802 8.717 8.738 503,381 +0.15(+1.77%)
Mar 29, 2006 8.532 8.620 8.498 8.586 429,947 +0.05(+0.54%)
Mar 28, 2006 8.650 8.673 8.532 8.540 3,010,577 -0.02(-0.20%)
Mar 27, 2006 8.561 8.591 8.544 8.557 361,487 -0.03(-0.39%)
Mar 24, 2006 8.540 8.603 8.532 8.591 474,244 +0.08(+0.94%)
Mar 23, 2006 8.570 8.595 8.502 8.510 673,465 -0.16(-1.80%)
Mar 22, 2006 8.616 8.684 8.616 8.667 394,888 +0.00(+0.05%)
Mar 21, 2006 8.705 8.722 8.658 8.662 2,694,335 -0.15(-1.68%)
Mar 20, 2006 8.823 8.827 8.772 8.810 721,079 -0.02(-0.19%)
Mar 17, 2006 8.785 8.844 8.772 8.827 532,044 +0.05(+0.58%)
Mar 16, 2006 8.713 8.781 8.696 8.776 299,186 +0.03(+0.29%)
Mar 15, 2006 8.726 8.755 8.679 8.751 265,785 +0.10(+1.12%)
Mar 14, 2006 8.561 8.679 8.553 8.654 216,276 +0.10(+1.18%)
Mar 13, 2006 8.561 8.586 8.523 8.553 443,686 -0.04(-0.44%)
Mar 10, 2006 8.456 8.603 8.422 8.591 540,098 +0.13(+1.50%)
Mar 09, 2006 8.485 8.515 8.451 8.464 488,694 +0.05(+0.55%)
Mar 08, 2006 8.337 8.430 8.337 8.418 313,399 +0.01(+0.15%)
Mar 07, 2006 8.358 8.422 8.346 8.405 361,013 -0.13(-1.48%)
Mar 06, 2006 8.578 8.578 8.502 8.532 636,511 -0.00(-0.05%)
Mar 03, 2006 8.515 8.574 8.491 8.536 449,845 -0.08(-0.98%)
Mar 02, 2006 8.574 8.633 8.502 8.620 230,015 -0.06(-0.73%)
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.