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

11.94 +0.09 (+0.76%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 9.439 9.480 9.280 9.312 3,286,937 -0.28(-2.89%)
Feb 28, 2008 9.580 9.652 9.543 9.589 2,550,960 -0.05(-0.52%)
Feb 27, 2008 9.521 9.684 9.516 9.639 2,277,706 +0.03(+0.28%)
Feb 26, 2008 9.421 9.643 9.395 9.611 3,899,038 +0.25(+2.72%)
Feb 25, 2008 9.221 9.362 9.135 9.357 4,053,441 +0.11(+1.18%)
Feb 22, 2008 9.194 9.248 9.026 9.248 2,562,861 +0.13(+1.44%)
Feb 21, 2008 9.221 9.235 9.103 9.117 2,611,179 -0.02(-0.20%)
Feb 20, 2008 9.039 9.189 8.980 9.135 3,694,159 -0.05(-0.54%)
Feb 19, 2008 9.244 9.289 9.148 9.185 3,138,796 +0.15(+1.66%)
Feb 18, 2008 9.035 9.080 8.944 9.035 0 +0.00(+0.00%)
Feb 15, 2008 9.035 9.080 8.944 9.035 2,480,808 -0.07(-0.75%)
Feb 14, 2008 9.212 9.239 9.094 9.103 3,116,511 -0.10(-1.04%)
Feb 13, 2008 9.176 9.216 9.021 9.198 3,568,316 +0.20(+2.27%)
Feb 12, 2008 8.908 9.094 8.894 8.994 4,435,371 +0.22(+2.54%)
Feb 11, 2008 8.803 8.835 8.694 8.771 3,374,534 -0.07(-0.77%)
Feb 08, 2008 8.749 8.939 8.722 8.840 3,384,642 -0.07(-0.76%)
Feb 07, 2008 8.876 8.985 8.781 8.908 4,028,122 -0.07(-0.81%)
Feb 06, 2008 9.098 9.176 8.962 8.980 3,735,639 +0.02(+0.20%)
Feb 05, 2008 9.280 9.307 8.953 8.962 5,209,168 -0.74(-7.63%)
Feb 04, 2008 9.866 9.866 9.661 9.702 2,597,065 -0.16(-1.66%)
Feb 01, 2008 9.716 9.875 9.652 9.866 3,617,326 +0.31(+3.23%)
Jan 31, 2008 9.316 9.643 9.303 9.557 4,812,068 -0.13(-1.36%)
Jan 30, 2008 9.707 9.893 9.557 9.689 4,184,204 +0.07(+0.71%)
Jan 29, 2008 9.616 9.643 9.489 9.620 4,016,201 +0.12(+1.24%)
Jan 28, 2008 9.321 9.521 9.262 9.502 4,051,679 +0.16(+1.75%)
Jan 25, 2008 9.757 9.757 9.303 9.339 4,828,094 -0.26(-2.70%)
Jan 24, 2008 9.393 9.630 9.289 9.598 7,978,679 +0.52(+5.75%)
Jan 23, 2008 8.603 9.089 8.499 9.076 12,254,704 +0.03(+0.35%)
Jan 22, 2008 8.803 9.121 8.794 9.044 7,206,460 -0.39(-4.09%)
Jan 21, 2008 9.679 9.707 9.353 9.430 0 +0.00(+0.00%)
Jan 18, 2008 9.679 9.707 9.353 9.430 11,381,597 -0.08(-0.81%)
Jan 17, 2008 9.779 9.788 9.430 9.507 7,716,581 -0.29(-2.92%)
Jan 16, 2008 9.938 10.04 9.734 9.793 6,922,115 -0.10(-1.01%)
Jan 15, 2008 10.13 10.17 9.893 9.893 5,186,717 -0.44(-4.30%)
Jan 14, 2008 10.33 10.36 10.27 10.34 2,298,241 +0.08(+0.75%)
Jan 11, 2008 10.32 10.36 10.20 10.26 4,151,932 -0.14(-1.35%)
Jan 10, 2008 10.20 10.51 10.20 10.40 6,966,465 -0.02(-0.22%)
Jan 09, 2008 10.29 10.44 10.19 10.42 4,247,930 +0.16(+1.59%)
Jan 08, 2008 10.51 10.58 10.26 10.26 4,587,456 -0.42(-3.95%)
Jan 07, 2008 10.62 10.72 10.57 10.68 5,233,152 +0.01(+0.08%)
Jan 04, 2008 10.76 10.80 10.66 10.67 4,770,430 -0.24(-2.20%)
Jan 03, 2008 10.96 11.00 10.91 10.91 2,276,228 -0.10(-0.95%)
Jan 02, 2008 11.09 11.10 10.98 11.02 3,330,107 +0.01(+0.08%)
Jan 01, 2008 11.14 11.14 10.91 11.01 0 +0.00(+0.00%)
Dec 31, 2007 11.14 11.14 10.91 11.01 1,852,959 -0.13(-1.14%)
Dec 28, 2007 11.15 11.17 11.11 11.14 2,234,095 +0.13(+1.20%)
Dec 27, 2007 11.00 11.09 10.96 11.01 1,645,054 -0.07(-0.61%)
Dec 26, 2007 11.04 11.12 11.04 11.07 910,994 +0.00(+0.00%)
Dec 24, 2007 10.94 11.07 10.91 11.07 578,181 +0.13(+1.20%)
Dec 21, 2007 10.86 10.96 10.85 10.94 1,534,512 +0.11(+1.05%)
Dec 20, 2007 10.88 10.91 10.74 10.83 2,664,214 -0.03(-0.29%)
Dec 19, 2007 10.94 10.96 10.79 10.86 3,945,073 -0.12(-1.12%)
Dec 18, 2007 11.06 11.08 10.82 10.98 2,867,562 +0.11(+1.00%)
Dec 17, 2007 10.95 11.04 10.86 10.87 4,630,301 -0.26(-2.32%)
Dec 14, 2007 11.18 11.28 11.11 11.13 2,832,796 -0.22(-1.96%)
Dec 13, 2007 11.33 11.38 11.19 11.35 3,308,062 -0.07(-0.64%)
Dec 12, 2007 11.60 11.67 11.31 11.43 4,888,692 +0.22(+1.98%)
Dec 11, 2007 11.50 11.61 11.15 11.21 3,446,715 -0.36(-3.14%)
Dec 10, 2007 11.55 11.61 11.50 11.57 2,105,238 +0.15(+1.35%)
Dec 07, 2007 11.45 11.51 11.39 11.41 2,122,348 +0.04(+0.36%)
Dec 06, 2007 11.28 11.40 11.21 11.37 2,367,352 +0.08(+0.68%)
Dec 05, 2007 11.31 11.33 11.19 11.30 3,028,794 +0.04(+0.32%)
Dec 04, 2007 11.18 11.32 11.16 11.26 2,204,139 +0.04(+0.32%)
Dec 03, 2007 11.29 11.32 11.21 11.22 2,647,302 -0.05(-0.48%)
Nov 30, 2007 11.40 11.43 11.23 11.28 2,935,488 +0.02(+0.20%)
Nov 29, 2007 11.21 11.34 11.21 11.25 3,648,480 -0.00(-0.04%)
Nov 28, 2007 11.06 11.30 11.05 11.26 2,900,702 +0.30(+2.73%)
Nov 27, 2007 10.91 10.98 10.85 10.96 3,017,449 +0.19(+1.77%)
Nov 26, 2007 11.05 11.07 10.76 10.77 3,040,102 -0.23(-2.06%)
Nov 23, 2007 11.01 11.05 10.96 11.00 992,153 +0.20(+1.81%)
Nov 21, 2007 10.81 10.92 10.74 10.80 3,861,374 -0.15(-1.33%)
Nov 20, 2007 11.00 11.06 10.79 10.95 5,451,370 +0.13(+1.22%)
Nov 19, 2007 10.93 10.94 10.80 10.81 6,139,741 -0.28(-2.54%)
Nov 16, 2007 11.05 11.16 11.00 11.10 3,998,816 +0.05(+0.41%)
Nov 15, 2007 11.18 11.22 10.96 11.05 4,319,796 -0.12(-1.06%)
Nov 14, 2007 11.34 11.35 11.15 11.17 3,647,282 -0.03(-0.28%)
Nov 13, 2007 10.99 11.22 10.96 11.20 4,482,637 +0.50(+4.71%)
Nov 12, 2007 10.81 10.93 10.68 10.70 3,863,885 -0.17(-1.55%)
Nov 09, 2007 10.92 11.04 10.80 10.86 6,478,281 -0.18(-1.60%)
Nov 08, 2007 11.04 11.09 10.81 11.04 6,065,140 +0.09(+0.83%)
Nov 07, 2007 11.28 11.29 10.94 10.95 5,379,405 -0.45(-3.94%)
Nov 06, 2007 11.37 11.41 11.26 11.40 8,042,213 +0.10(+0.84%)
Nov 05, 2007 11.22 11.31 11.16 11.30 7,244,342 +0.03(+0.28%)
Nov 02, 2007 11.16 11.32 11.11 11.27 4,651,226 +0.15(+1.31%)
Nov 01, 2007 11.20 11.25 11.09 11.13 4,137,580 -0.33(-2.89%)
Oct 31, 2007 11.34 11.46 11.25 11.46 5,673,892 +0.30(+2.64%)
Oct 30, 2007 11.16 11.22 11.15 11.16 2,973,507 +0.04(+0.37%)
Oct 29, 2007 11.12 11.15 11.08 11.12 2,760,295 +0.10(+0.95%)
Oct 26, 2007 10.96 11.04 10.86 11.02 6,450,308 +0.38(+3.54%)
Oct 25, 2007 10.75 10.79 10.60 10.64 6,626,736 -0.22(-2.05%)
Oct 24, 2007 10.83 10.86 10.62 10.86 4,127,888 -0.16(-1.44%)
Oct 23, 2007 10.99 11.04 10.91 11.02 2,940,908 +0.10(+0.96%)
Oct 22, 2007 10.80 10.93 10.75 10.92 4,072,823 -0.05(-0.41%)
Oct 19, 2007 11.06 11.12 10.95 10.96 5,525,877 -0.21(-1.91%)
Oct 18, 2007 11.05 11.20 11.05 11.18 4,109,389 +0.14(+1.27%)
Oct 17, 2007 11.04 11.06 10.93 11.04 4,551,889 +0.06(+0.54%)
Oct 16, 2007 11.05 11.06 10.96 10.98 4,990,979 -0.19(-1.67%)
Oct 15, 2007 11.22 11.24 11.11 11.16 10,684,142 -0.05(-0.49%)
Oct 12, 2007 11.17 11.26 11.15 11.22 4,598,363 +0.14(+1.23%)
Oct 11, 2007 11.13 11.33 11.03 11.08 5,492,398 +0.10(+0.87%)
Oct 10, 2007 10.99 11.02 10.93 10.99 4,973,686 -0.03(-0.29%)
Oct 09, 2007 10.91 11.02 10.90 11.02 6,797,437 +0.13(+1.17%)
Oct 08, 2007 10.92 10.94 10.85 10.89 2,381,889 -0.08(-0.70%)
Oct 05, 2007 10.94 11.03 10.94 10.97 5,471,694 +0.12(+1.13%)
Oct 04, 2007 10.83 10.91 10.81 10.85 3,516,667 -0.04(-0.33%)
Oct 03, 2007 11.04 11.06 10.86 10.88 5,654,289 -0.11(-0.99%)
Oct 02, 2007 11.01 11.01 10.88 10.99 4,592,637 +0.27(+2.54%)
Oct 01, 2007 10.49 10.76 10.48 10.72 5,084,477 +0.15(+1.42%)
Sep 28, 2007 10.59 10.63 10.51 10.57 6,179,388 -0.03(-0.26%)
Sep 27, 2007 10.56 10.64 10.53 10.60 7,819,775 +0.11(+1.04%)
Sep 26, 2007 10.52 10.54 10.37 10.49 11,576,855 +0.10(+1.01%)
Sep 25, 2007 10.42 10.52 10.37 10.38 13,011,407 -0.15(-1.47%)
Sep 24, 2007 10.62 10.64 10.51 10.54 6,800,301 -0.05(-0.43%)
Sep 21, 2007 10.65 10.67 10.58 10.58 9,018,097 +0.06(+0.56%)
Sep 20, 2007 10.57 10.63 10.49 10.52 14,072,398 -0.03(-0.26%)
Sep 19, 2007 10.63 10.71 10.53 10.55 22,362,124 +0.16(+1.53%)
Sep 18, 2007 10.07 10.43 9.984 10.39 14,904,980 +0.60(+6.17%)
Sep 17, 2007 9.852 9.879 9.766 9.788 13,412,280 -0.22(-2.18%)
Sep 14, 2007 9.988 10.02 9.934 10.01 25,950,128 -0.10(-0.99%)
Sep 13, 2007 10.17 10.19 10.11 10.11 33,075,602 -0.06(-0.58%)
Sep 12, 2007 10.11 10.22 10.07 10.17 9,149,151 -0.09(-0.89%)
Sep 11, 2007 10.13 10.27 10.12 10.26 8,867,219 +0.17(+1.71%)
Sep 10, 2007 10.17 10.18 10.02 10.08 5,957,146 -0.09(-0.85%)
Sep 07, 2007 10.28 10.32 10.14 10.17 18,362,178 -0.28(-2.65%)
Sep 06, 2007 10.40 10.82 10.31 10.45 41,473,816 -0.04(-0.39%)
Sep 05, 2007 10.46 10.85 10.41 10.49 8,059,746 -0.21(-1.99%)
Sep 04, 2007 10.76 10.74 10.51 10.70 6,462,642 +0.16(+1.51%)
Aug 31, 2007 10.54 10.61 10.44 10.54 5,958,247 +0.25(+2.38%)
Aug 30, 2007 10.23 10.41 10.22 10.30 9,270,294 -0.17(-1.61%)
Aug 29, 2007 10.31 10.48 10.20 10.46 5,117,516 +0.30(+2.99%)
Aug 28, 2007 10.33 10.36 10.15 10.16 4,976,990 -0.24(-2.27%)
Aug 27, 2007 10.40 10.47 10.37 10.40 4,027,153 -0.15(-1.46%)
Aug 24, 2007 10.34 10.55 10.30 10.55 6,620,128 +0.18(+1.75%)
Aug 23, 2007 10.48 10.49 10.27 10.37 2,661,619 -0.12(-1.17%)
Aug 22, 2007 10.38 10.50 10.34 10.49 3,071,522 +0.25(+2.44%)
Aug 21, 2007 10.22 10.36 10.17 10.24 3,113,297 -0.13(-1.27%)
Aug 20, 2007 10.42 10.44 10.24 10.37 2,769,879 -0.12(-1.13%)
Aug 17, 2007 10.47 10.54 10.28 10.49 3,537,667 +0.21(+2.03%)
Aug 16, 2007 10.12 10.32 9.857 10.28 7,079,590 +0.05(+0.44%)
Aug 15, 2007 10.38 10.54 10.23 10.24 4,350,838 -0.36(-3.39%)
Aug 14, 2007 10.86 10.88 10.59 10.60 3,574,596 -0.20(-1.81%)
Aug 13, 2007 10.98 11.01 10.76 10.79 3,567,988 +0.02(+0.17%)
Aug 10, 2007 10.81 10.87 10.63 10.77 7,447,732 -0.21(-1.94%)
Aug 09, 2007 11.05 11.20 10.98 10.99 4,229,869 -0.40(-3.55%)
Aug 08, 2007 11.28 11.43 11.21 11.39 5,532,965 +0.26(+2.37%)
Aug 07, 2007 11.03 11.23 11.00 11.13 6,004,480 -0.12(-1.09%)
Aug 06, 2007 10.99 11.28 10.89 11.25 5,755,197 +0.31(+2.86%)
Aug 03, 2007 11.00 11.15 10.92 10.94 3,719,465 -0.21(-1.87%)
Aug 02, 2007 11.08 11.21 11.03 11.15 3,284,185 -0.01(-0.12%)
Aug 01, 2007 11.06 11.21 10.92 11.16 5,506,495 +0.07(+0.65%)
Jul 31, 2007 11.19 11.27 11.03 11.09 3,955,645 -0.00(-0.04%)
Jul 30, 2007 11.03 11.12 10.93 11.09 2,671,310 +0.19(+1.71%)
Jul 27, 2007 11.08 11.11 10.91 10.91 4,267,974 -0.15(-1.36%)
Jul 26, 2007 11.13 11.21 10.87 11.06 4,902,196 -0.38(-3.30%)
Jul 25, 2007 11.47 11.49 11.30 11.43 7,546,080 +0.14(+1.21%)
Jul 24, 2007 11.50 11.51 11.24 11.30 5,481,526 +0.01(+0.08%)
Jul 23, 2007 11.31 11.35 11.24 11.29 3,149,494 +0.06(+0.53%)
Jul 20, 2007 11.34 11.38 11.21 11.23 5,519,710 -0.26(-2.25%)
Jul 19, 2007 11.56 11.60 11.44 11.49 5,252,315 +0.05(+0.40%)
Jul 18, 2007 11.45 11.50 11.33 11.44 3,872,167 +0.00(+0.04%)
Jul 17, 2007 11.47 11.52 11.43 11.44 3,681,309 -0.01(-0.08%)
Jul 16, 2007 11.40 11.51 11.40 11.45 2,972,846 +0.09(+0.80%)
Jul 13, 2007 11.40 11.40 11.34 11.35 3,613,362 +0.04(+0.32%)
Jul 12, 2007 11.19 11.32 11.16 11.32 2,885,068 +0.13(+1.18%)
Jul 11, 2007 11.08 11.21 11.06 11.19 2,245,768 +0.21(+1.90%)
Jul 10, 2007 11.06 11.15 10.97 10.98 3,154,666 -0.22(-1.99%)
Jul 09, 2007 11.23 11.24 11.16 11.20 1,266,178 -0.04(-0.36%)
Jul 06, 2007 11.19 11.26 11.15 11.24 2,232,993 +0.04(+0.32%)
Jul 05, 2007 11.26 11.26 11.13 11.21 1,715,603 -0.03(-0.24%)
Jul 03, 2007 11.28 11.28 11.22 11.23 1,457,238 +0.02(+0.20%)
Jul 02, 2007 11.17 11.23 11.15 11.21 3,277,465 +0.14(+1.27%)
Jun 29, 2007 11.11 11.18 11.02 11.07 1,822,649 +0.01(+0.08%)
Jun 28, 2007 11.04 11.15 11.03 11.06 1,892,912 +0.03(+0.29%)
Jun 27, 2007 10.91 11.04 10.89 11.03 1,446,446 +0.03(+0.25%)
Jun 26, 2007 11.09 11.11 10.98 11.00 2,307,441 +0.02(+0.21%)
Jun 25, 2007 11.02 11.14 10.96 10.98 2,549,060 +0.07(+0.62%)
Jun 22, 2007 11.07 11.08 10.90 10.91 1,560,540 -0.20(-1.80%)
Jun 21, 2007 11.05 11.11 11.01 11.11 2,582,546 +0.05(+0.41%)
Jun 20, 2007 11.23 11.26 11.04 11.06 2,931,878 -0.12(-1.10%)
Jun 19, 2007 11.10 11.21 11.08 11.19 1,572,654 -0.01(-0.12%)
Jun 18, 2007 11.26 11.26 11.19 11.20 2,333,652 -0.03(-0.28%)
Jun 15, 2007 11.24 11.31 11.22 11.23 4,445,503 +0.18(+1.64%)
Jun 14, 2007 11.01 11.11 10.96 11.05 3,114,033 +0.24(+2.18%)
Jun 13, 2007 10.71 10.82 10.68 10.81 6,649,202 +0.12(+1.10%)
Jun 12, 2007 10.74 10.85 10.69 10.70 2,997,295 -0.25(-2.32%)
Jun 11, 2007 10.94 11.03 10.90 10.95 1,416,711 -0.08(-0.70%)
Jun 08, 2007 10.90 11.04 10.82 11.03 2,406,963 +0.14(+1.29%)
Jun 07, 2007 11.01 11.12 10.87 10.89 2,702,607 -0.31(-2.80%)
Jun 06, 2007 11.30 11.31 11.19 11.20 2,014,496 -0.25(-2.18%)
Jun 05, 2007 11.50 11.54 11.41 11.45 1,511,444 -0.03(-0.24%)
Jun 04, 2007 11.47 11.50 11.44 11.48 2,723,071 +0.03(+0.24%)
Jun 01, 2007 11.46 11.48 11.44 11.45 1,501,951 -0.01(-0.08%)
May 31, 2007 11.46 11.47 11.42 11.46 1,239,842 +0.06(+0.56%)
May 30, 2007 11.27 11.40 11.25 11.40 2,953,023 -0.00(-0.04%)
May 29, 2007 11.39 11.47 11.36 11.40 2,165,836 +0.02(+0.16%)
May 25, 2007 11.33 11.39 11.30 11.38 3,567,327 +0.05(+0.44%)
May 24, 2007 11.46 11.48 11.30 11.33 8,190,801 -0.11(-0.99%)
May 23, 2007 11.40 11.52 11.38 11.45 5,094,829 +0.09(+0.80%)
May 22, 2007 11.38 11.42 11.35 11.35 2,820,206 -0.04(-0.36%)
May 21, 2007 11.48 11.48 11.36 11.40 2,505,675 -0.12(-1.06%)
May 18, 2007 11.45 11.52 11.43 11.52 2,586,171 +0.11(+1.00%)
May 17, 2007 11.41 11.44 11.36 11.40 3,684,726 -0.08(-0.67%)
May 16, 2007 11.48 11.50 11.37 11.48 4,946,374 +0.11(+1.00%)
May 15, 2007 11.37 11.50 11.35 11.37 5,215,311 +0.20(+1.75%)
May 14, 2007 11.20 11.23 11.12 11.17 1,623,094 -0.07(-0.61%)
May 11, 2007 11.15 11.25 11.14 11.24 2,712,246 +0.29(+2.61%)
May 10, 2007 11.11 11.18 10.93 10.96 2,323,300 -0.24(-2.11%)
May 09, 2007 11.11 11.19 11.10 11.19 2,663,381 +0.11(+0.98%)
May 08, 2007 11.04 11.10 10.99 11.08 1,099,111 -0.03(-0.29%)
May 07, 2007 11.14 11.16 11.11 11.11 705,051 -0.03(-0.25%)
May 04, 2007 11.07 11.17 11.07 11.14 2,388,937 +0.23(+2.08%)
May 03, 2007 10.96 10.97 10.84 10.91 1,409,222 -0.03(-0.25%)
May 02, 2007 10.85 10.96 10.83 10.94 1,256,582 +0.08(+0.75%)
May 01, 2007 10.82 10.91 10.78 10.86 1,742,034 -0.01(-0.08%)
Apr 30, 2007 10.98 11.02 10.86 10.87 4,805,408 -0.12(-1.12%)
Apr 27, 2007 10.93 11.04 10.91 10.99 1,591,817 -0.10(-0.86%)
Apr 26, 2007 11.21 11.21 11.09 11.09 984,561 -0.16(-1.41%)
Apr 25, 2007 11.19 11.26 11.12 11.25 1,982,358 +0.09(+0.81%)
Apr 24, 2007 11.19 11.21 11.14 11.15 3,893,752 -0.26(-2.31%)
Apr 23, 2007 11.42 11.46 11.39 11.42 3,145,970 -0.08(-0.71%)
Apr 20, 2007 11.55 11.60 11.46 11.50 5,280,068 +0.29(+2.55%)
Apr 19, 2007 11.14 11.25 11.11 11.21 1,526,620 -0.07(-0.60%)
Apr 18, 2007 11.27 11.34 11.22 11.28 1,969,783 -0.06(-0.56%)
Apr 17, 2007 11.35 11.41 11.33 11.35 1,941,149 -0.07(-0.60%)
Apr 16, 2007 11.36 11.41 11.34 11.41 3,552,420 +0.12(+1.04%)
Apr 13, 2007 11.26 11.30 11.22 11.30 1,145,791 +0.05(+0.40%)
Apr 12, 2007 11.16 11.27 11.15 11.25 2,578,801 +0.01(+0.12%)
Apr 11, 2007 11.40 11.40 11.23 11.24 3,371,296 -0.10(-0.88%)
Apr 10, 2007 11.32 11.40 11.30 11.34 1,495,784 +0.11(+0.97%)
Apr 09, 2007 11.26 11.26 11.17 11.23 2,024,187 -0.03(-0.28%)
Apr 05, 2007 11.26 11.30 11.21 11.26 1,612,081 +0.00(+0.04%)
Apr 04, 2007 11.28 11.28 11.22 11.25 4,214,230 -0.10(-0.88%)
Apr 03, 2007 11.30 11.41 11.28 11.35 3,290,020 +0.20(+1.75%)
Apr 02, 2007 11.18 11.20 11.11 11.16 1,394,244 +0.01(+0.12%)
Mar 30, 2007 11.10 11.16 11.07 11.15 1,708,775 +0.02(+0.16%)
Mar 29, 2007 11.13 11.18 11.05 11.13 2,152,158 +0.10(+0.95%)
Mar 28, 2007 11.02 11.10 10.99 11.02 3,592,217 -0.05(-0.45%)
Mar 27, 2007 11.01 11.09 10.97 11.07 1,933,220 +0.02(+0.21%)
Mar 26, 2007 11.06 11.08 10.89 11.05 2,513,604 -0.04(-0.33%)
Mar 23, 2007 11.06 11.11 11.04 11.09 2,836,505 -0.09(-0.77%)
Mar 22, 2007 11.24 11.25 11.12 11.17 1,814,940 -0.03(-0.24%)
Mar 21, 2007 11.03 11.22 10.91 11.20 3,882,519 +0.30(+2.71%)
Mar 20, 2007 10.79 10.91 10.76 10.91 1,984,761 +0.05(+0.42%)
Mar 19, 2007 10.80 10.87 10.74 10.86 2,118,238 +0.23(+2.13%)
Mar 16, 2007 10.66 10.73 10.59 10.63 2,238,720 +0.03(+0.30%)
Mar 15, 2007 10.53 10.61 10.49 10.60 3,063,373 -0.02(-0.17%)
Mar 14, 2007 10.52 10.62 10.37 10.62 2,524,177 +0.03(+0.26%)
Mar 13, 2007 10.93 10.87 10.58 10.59 3,240,021 -0.34(-3.07%)
Mar 12, 2007 10.87 10.97 10.86 10.93 1,266,714 -0.04(-0.37%)
Mar 09, 2007 10.97 11.00 10.91 10.97 1,270,238 +0.09(+0.79%)
Mar 08, 2007 10.85 10.94 10.83 10.88 1,532,127 +0.29(+2.70%)
Mar 07, 2007 10.64 10.69 10.58 10.60 1,116,937 -0.03(-0.26%)
Mar 06, 2007 10.56 10.65 10.49 10.62 1,503,273 +0.28(+2.68%)
Mar 05, 2007 10.43 10.51 10.34 10.35 2,485,852 -0.25(-2.36%)
Mar 02, 2007 10.70 10.76 10.59 10.60 3,264,030 -0.25(-2.26%)
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.