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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 8.363 8.449 8.308 8.358 2,188,201 -0.11(-1.29%)
Jul 30, 2008 8.426 8.504 8.340 8.467 3,608,062 -0.08(-0.90%)
Jul 29, 2008 8.254 8.554 8.249 8.544 5,443,553 +0.33(+3.98%)
Jul 28, 2008 8.454 8.490 8.208 8.218 1,554,208 -0.28(-3.26%)
Jul 25, 2008 8.508 8.613 8.412 8.495 2,040,656 -0.05(-0.53%)
Jul 24, 2008 8.858 8.858 8.504 8.540 1,879,053 -0.34(-3.83%)
Jul 23, 2008 8.853 8.903 8.785 8.880 3,152,545 +0.20(+2.25%)
Jul 22, 2008 8.417 8.699 8.408 8.685 2,162,396 +0.05(+0.53%)
Jul 21, 2008 8.744 8.776 8.608 8.640 1,868,254 -0.10(-1.19%)
Jul 18, 2008 8.631 8.785 8.599 8.744 2,530,465 +0.20(+2.34%)
Jul 17, 2008 8.435 8.603 8.336 8.544 4,058,822 +0.22(+2.62%)
Jul 16, 2008 7.963 8.354 7.936 8.327 4,173,700 +0.36(+4.56%)
Jul 15, 2008 8.013 8.195 7.932 7.963 4,006,111 -0.20(-2.50%)
Jul 14, 2008 8.386 8.386 8.136 8.168 3,133,911 -0.09(-1.10%)
Jul 11, 2008 8.304 8.390 8.131 8.258 3,731,181 -0.16(-1.89%)
Jul 10, 2008 8.413 8.467 8.304 8.417 2,541,597 +0.13(+1.59%)
Jul 09, 2008 8.603 8.603 8.263 8.286 2,228,423 -0.23(-2.67%)
Jul 08, 2008 8.322 8.513 8.222 8.513 2,527,148 +0.24(+2.85%)
Jul 07, 2008 8.386 8.426 8.222 8.277 3,847,949 -0.45(-5.20%)
Jul 04, 2008 8.771 8.790 8.662 8.731 2,278,981 +0.00(+0.00%)
Jul 03, 2008 8.771 8.790 8.662 8.731 2,278,981 +0.10(+1.10%)
Jul 02, 2008 8.794 8.808 8.613 8.635 1,476,227 -0.02(-0.21%)
Jul 01, 2008 8.581 8.676 8.435 8.653 3,085,157 +0.04(+0.47%)
Jun 30, 2008 8.767 8.826 8.608 8.613 2,325,892 -0.14(-1.61%)
Jun 27, 2008 8.799 8.871 8.708 8.753 1,682,617 +0.00(+0.05%)
Jun 26, 2008 8.917 8.944 8.740 8.749 2,740,003 -0.39(-4.32%)
Jun 25, 2008 9.008 9.216 8.994 9.144 2,685,295 +0.22(+2.44%)
Jun 24, 2008 8.935 9.030 8.889 8.926 2,259,398 -0.11(-1.21%)
Jun 23, 2008 9.107 9.139 9.021 9.035 1,240,249 -0.13(-1.44%)
Jun 20, 2008 9.148 9.235 9.094 9.166 1,992,007 -0.15(-1.56%)
Jun 19, 2008 9.185 9.312 9.171 9.312 2,447,271 +0.04(+0.44%)
Jun 18, 2008 9.271 9.330 9.221 9.271 2,161,449 -0.17(-1.83%)
Jun 17, 2008 9.530 9.534 9.416 9.443 2,331,939 +0.08(+0.82%)
Jun 16, 2008 9.393 9.439 9.307 9.366 2,303,593 -0.24(-2.46%)
Jun 13, 2008 9.462 9.602 9.430 9.602 2,616,382 +0.22(+2.37%)
Jun 12, 2008 9.366 9.475 9.316 9.380 2,413,851 +0.21(+2.28%)
Jun 11, 2008 9.357 9.357 9.171 9.171 2,628,426 -0.22(-2.32%)
Jun 10, 2008 9.443 9.493 9.366 9.389 2,953,565 -0.01(-0.14%)
Jun 09, 2008 9.521 9.543 9.353 9.403 1,921,136 -0.11(-1.15%)
Jun 06, 2008 9.698 9.707 9.511 9.511 2,975,934 -0.37(-3.72%)
Jun 05, 2008 9.775 9.906 9.716 9.879 4,737,836 +0.10(+0.97%)
Jun 04, 2008 9.788 9.902 9.761 9.784 2,683,400 -0.08(-0.83%)
Jun 03, 2008 9.925 9.966 9.802 9.866 1,928,647 -0.04(-0.37%)
Jun 02, 2008 9.961 9.970 9.852 9.902 1,555,611 -0.23(-2.24%)
May 30, 2008 10.13 10.17 10.09 10.13 1,798,337 +0.00(+0.00%)
May 29, 2008 10.04 10.19 10.04 10.13 1,539,153 -0.11(-1.11%)
May 28, 2008 10.27 10.28 10.14 10.24 1,278,035 -0.06(-0.62%)
May 27, 2008 10.31 10.37 10.23 10.31 1,318,382 -0.08(-0.74%)
May 26, 2008 10.46 10.48 10.34 10.38 0 +0.00(+0.00%)
May 23, 2008 10.46 10.48 10.34 10.38 1,321,061 -0.12(-1.12%)
May 22, 2008 10.44 10.56 10.44 10.50 1,580,635 +0.05(+0.48%)
May 21, 2008 10.55 10.62 10.44 10.45 1,864,644 -0.23(-2.13%)
May 20, 2008 10.69 10.72 10.61 10.68 1,750,576 -0.00(-0.04%)
May 19, 2008 10.76 10.80 10.66 10.68 1,421,019 -0.17(-1.55%)
May 16, 2008 10.72 10.87 10.67 10.85 1,551,272 +0.02(+0.21%)
May 15, 2008 10.67 10.83 10.65 10.83 1,103,580 +0.20(+1.88%)
May 14, 2008 10.60 10.67 10.59 10.63 815,972 +0.00(+0.04%)
May 13, 2008 10.60 10.66 10.57 10.62 1,742,611 -0.07(-0.64%)
May 12, 2008 10.55 10.70 10.54 10.69 1,059,544 +0.18(+1.73%)
May 09, 2008 10.44 10.54 10.44 10.51 858,048 -0.06(-0.60%)
May 08, 2008 10.48 10.61 10.48 10.57 2,035,797 +0.21(+2.06%)
May 07, 2008 10.57 10.59 10.36 10.36 1,579,586 -0.35(-3.22%)
May 06, 2008 10.50 10.72 10.47 10.71 2,511,767 +0.08(+0.73%)
May 05, 2008 10.61 10.66 10.58 10.63 1,542,646 +0.09(+0.82%)
May 02, 2008 10.63 10.66 10.49 10.54 1,454,604 -0.08(-0.77%)
May 01, 2008 10.34 10.64 10.33 10.62 1,772,562 +0.22(+2.09%)
Apr 30, 2008 10.37 10.50 10.36 10.41 1,465,549 -0.01(-0.09%)
Apr 29, 2008 10.41 10.43 10.36 10.41 1,297,788 -0.07(-0.65%)
Apr 28, 2008 10.46 10.51 10.41 10.48 1,749,979 +0.13(+1.27%)
Apr 25, 2008 10.29 10.37 10.22 10.35 1,547,241 +0.12(+1.15%)
Apr 24, 2008 10.13 10.29 10.05 10.23 1,998,185 +0.05(+0.45%)
Apr 23, 2008 10.20 10.26 10.13 10.19 1,116,153 -0.10(-0.97%)
Apr 22, 2008 10.29 10.33 10.22 10.29 1,041,727 -0.10(-0.96%)
Apr 21, 2008 10.37 10.41 10.30 10.39 1,230,109 -0.00(-0.04%)
Apr 18, 2008 10.40 10.45 10.34 10.39 1,830,905 +0.08(+0.75%)
Apr 17, 2008 10.24 10.36 10.21 10.32 2,118,088 -0.04(-0.39%)
Apr 16, 2008 10.21 10.37 10.21 10.36 1,520,034 +0.26(+2.61%)
Apr 15, 2008 10.09 10.10 9.993 10.09 1,846,865 +0.06(+0.59%)
Apr 14, 2008 9.975 10.06 9.943 10.03 3,923,459 +0.06(+0.59%)
Apr 11, 2008 10.10 10.14 9.952 9.975 2,005,465 -0.18(-1.74%)
Apr 10, 2008 10.17 10.23 10.10 10.15 1,783,663 -0.01(-0.13%)
Apr 09, 2008 10.25 10.25 10.14 10.17 2,042,909 -0.14(-1.32%)
Apr 08, 2008 10.30 10.37 10.25 10.30 2,306,560 -0.06(-0.61%)
Apr 07, 2008 10.45 10.49 10.35 10.37 2,760,273 -0.11(-1.08%)
Apr 04, 2008 10.52 10.56 10.43 10.48 2,848,221 -0.01(-0.13%)
Apr 03, 2008 10.28 10.53 10.27 10.49 2,713,072 +0.03(+0.30%)
Apr 02, 2008 10.47 10.52 10.37 10.46 2,977,251 +0.08(+0.79%)
Apr 01, 2008 10.13 10.39 10.09 10.38 3,104,782 +0.40(+3.96%)
Mar 31, 2008 9.938 10.06 9.929 9.984 2,627,369 +0.08(+0.78%)
Mar 28, 2008 10.07 10.07 9.870 9.906 2,587,171 -0.03(-0.32%)
Mar 27, 2008 10.17 10.17 9.902 9.938 2,726,232 -0.04(-0.41%)
Mar 26, 2008 9.893 9.988 9.834 9.979 2,808,422 +0.03(+0.27%)
Mar 25, 2008 9.779 9.961 9.729 9.952 2,937,604 +0.17(+1.72%)
Mar 24, 2008 9.779 10.07 9.466 9.784 2,490,037 +0.15(+1.56%)
Mar 21, 2008 9.298 9.666 9.298 9.634 2,605,660 +0.00(+0.00%)
Mar 20, 2008 9.298 9.666 9.298 9.634 2,605,660 +0.26(+2.81%)
Mar 19, 2008 9.720 9.748 9.371 9.371 3,164,913 -0.31(-3.19%)
Mar 18, 2008 9.561 9.711 9.471 9.679 3,876,131 +0.38(+4.05%)
Mar 17, 2008 9.089 9.357 9.071 9.303 4,621,270 +0.00(+0.00%)
Mar 14, 2008 9.611 9.620 9.198 9.303 4,240,001 -0.25(-2.61%)
Mar 13, 2008 9.262 9.571 9.212 9.552 4,017,364 +0.17(+1.84%)
Mar 12, 2008 9.602 9.602 9.375 9.380 3,152,358 -0.10(-1.01%)
Mar 11, 2008 9.312 9.480 9.180 9.475 4,374,249 +0.63(+7.14%)
Mar 10, 2008 8.980 9.003 8.803 8.844 2,886,945 -0.10(-1.07%)
Mar 07, 2008 8.949 9.085 8.876 8.939 2,861,456 -0.10(-1.15%)
Mar 06, 2008 9.171 9.194 9.017 9.044 1,908,233 -0.21(-2.31%)
Mar 05, 2008 9.216 9.348 9.139 9.257 3,529,539 +0.12(+1.34%)
Mar 04, 2008 9.107 9.176 9.026 9.135 3,514,465 -0.13(-1.37%)
Mar 03, 2008 9.275 9.307 9.171 9.262 3,769,085 -0.05(-0.54%)
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%)
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.