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

11.88 +0.03 (+0.25%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 5.481 5.545 5.469 5.510 1,538,496 +0.05(+0.85%)
Jul 30, 2013 5.475 5.486 5.434 5.463 1,492,599 -0.02(-0.32%)
Jul 29, 2013 5.457 5.481 5.440 5.481 1,750,144 -0.02(-0.32%)
Jul 26, 2013 5.469 5.516 5.446 5.498 4,571,351 +0.08(+1.51%)
Jul 25, 2013 5.306 5.428 5.300 5.417 4,659,606 +0.16(+2.99%)
Jul 24, 2013 5.259 5.288 5.230 5.259 3,323,685 +0.10(+2.04%)
Jul 23, 2013 5.148 5.177 5.119 5.154 9,418,733 +0.12(+2.43%)
Jul 22, 2013 4.956 5.049 4.939 5.032 18,939,746 +0.08(+1.53%)
Jul 19, 2013 4.938 4.979 4.921 4.956 1,235,381 -0.01(-0.23%)
Jul 18, 2013 4.886 4.985 4.886 4.968 1,872,110 +0.13(+2.65%)
Jul 17, 2013 4.845 4.863 4.804 4.839 1,571,004 +0.05(+0.97%)
Jul 16, 2013 4.798 4.819 4.740 4.793 2,691,544 -0.08(-1.67%)
Jul 15, 2013 4.851 4.886 4.828 4.874 1,378,183 +0.03(+0.60%)
Jul 12, 2013 4.787 4.845 4.758 4.845 2,922,913 -0.09(-1.77%)
Jul 11, 2013 4.898 4.944 4.857 4.933 1,509,088 +0.08(+1.68%)
Jul 10, 2013 4.804 4.898 4.787 4.851 3,347,596 +0.01(+0.24%)
Jul 09, 2013 4.903 4.921 4.798 4.839 3,202,141 -0.08(-1.66%)
Jul 08, 2013 4.892 4.933 4.886 4.921 3,894,949 +0.08(+1.56%)
Jul 05, 2013 4.845 4.857 4.787 4.845 2,432,902 +0.03(+0.58%)
Jul 03, 2013 4.737 4.834 4.708 4.817 1,093,259 +0.00(+0.00%)
Jul 02, 2013 4.857 4.880 4.788 4.817 1,760,659 -0.07(-1.41%)
Jul 01, 2013 4.875 4.949 4.869 4.886 2,317,457 +0.06(+1.19%)
Jun 28, 2013 4.811 4.852 4.794 4.829 1,345,922 -0.08(-1.64%)
Jun 27, 2013 4.875 4.921 4.852 4.909 4,200,927 -0.04(-0.81%)
Jun 26, 2013 4.955 4.984 4.915 4.949 1,652,882 +0.13(+2.62%)
Jun 25, 2013 4.817 4.846 4.740 4.823 4,468,358 +0.09(+1.82%)
Jun 24, 2013 4.691 4.800 4.668 4.737 3,028,749 -0.05(-1.08%)
Jun 21, 2013 4.857 4.869 4.737 4.788 4,151,856 -0.09(-1.77%)
Jun 20, 2013 4.932 4.938 4.846 4.875 3,155,198 -0.20(-3.85%)
Jun 19, 2013 5.185 5.202 5.064 5.070 1,829,989 -0.18(-3.39%)
Jun 18, 2013 5.259 5.276 5.233 5.248 993,476 +0.04(+0.77%)
Jun 17, 2013 5.225 5.259 5.162 5.208 2,059,641 +0.09(+1.80%)
Jun 14, 2013 5.179 5.210 5.110 5.116 2,183,068 -0.09(-1.66%)
Jun 13, 2013 5.127 5.208 5.104 5.202 2,284,612 +0.07(+1.34%)
Jun 12, 2013 5.265 5.271 5.116 5.133 1,475,109 -0.01(-0.11%)
Jun 11, 2013 5.121 5.193 5.098 5.139 2,267,918 -0.16(-2.93%)
Jun 10, 2013 5.299 5.299 5.213 5.294 3,296,616 -0.04(-0.75%)
Jun 07, 2013 5.294 5.360 5.242 5.334 1,100,872 -0.01(-0.21%)
Jun 06, 2013 5.317 5.363 5.265 5.345 1,930,693 -0.01(-0.21%)
Jun 05, 2013 5.431 5.431 5.345 5.357 1,104,688 -0.08(-1.48%)
Jun 04, 2013 5.449 5.489 5.403 5.437 2,291,102 +0.00(+0.00%)
Jun 03, 2013 5.391 5.443 5.351 5.437 2,019,481 +0.08(+1.50%)
May 31, 2013 5.420 5.443 5.351 5.357 1,414,007 -0.13(-2.41%)
May 30, 2013 5.460 5.506 5.437 5.489 1,025,730 +0.04(+0.74%)
May 29, 2013 5.426 5.454 5.397 5.449 972,711 +0.05(+0.85%)
May 28, 2013 5.466 5.483 5.380 5.403 1,301,884 +0.09(+1.62%)
May 24, 2013 5.248 5.317 5.228 5.317 942,874 -0.03(-0.54%)
May 23, 2013 5.254 5.357 5.231 5.345 2,069,917 +0.11(+2.08%)
May 22, 2013 5.299 5.386 5.208 5.236 2,956,227 -0.12(-2.25%)
May 21, 2013 5.328 5.368 5.271 5.357 1,557,156 -0.06(-1.06%)
May 20, 2013 5.368 5.443 5.363 5.414 1,312,141 -0.08(-1.46%)
May 17, 2013 5.409 5.500 5.391 5.495 1,713,003 +0.03(+0.63%)
May 16, 2013 5.495 5.518 5.454 5.460 1,129,920 -0.08(-1.45%)
May 15, 2013 5.477 5.541 5.368 5.541 6,461,256 +0.02(+0.31%)
May 13, 2013 5.495 5.535 5.454 5.523 1,168,263 -0.08(-1.43%)
May 10, 2013 5.598 5.609 5.535 5.604 1,356,080 -0.06(-1.11%)
May 09, 2013 5.719 5.736 5.667 5.667 3,820,525 -0.05(-0.90%)
May 08, 2013 5.684 5.724 5.632 5.719 4,512,952 +0.06(+1.12%)
May 07, 2013 5.673 5.684 5.609 5.655 1,832,948 +0.07(+1.23%)
May 06, 2013 5.564 5.604 5.523 5.587 1,956,868 +0.00(+0.00%)
May 03, 2013 5.598 5.661 5.566 5.587 2,676,447 +0.02(+0.41%)
May 02, 2013 5.472 5.564 5.460 5.564 1,650,713 +0.02(+0.41%)
May 01, 2013 5.587 5.650 5.523 5.541 1,161,420 -0.09(-1.53%)
Apr 30, 2013 5.592 5.627 5.564 5.627 2,307,823 +0.05(+0.93%)
Apr 29, 2013 5.523 5.609 5.500 5.575 3,288,169 +0.14(+2.64%)
Apr 26, 2013 5.357 5.431 5.394 5.431 1,602,101 -0.01(-0.11%)
Apr 25, 2013 5.403 5.472 5.386 5.437 1,531,385 -0.02(-0.42%)
Apr 24, 2013 5.431 5.495 5.420 5.460 1,014,261 +0.02(+0.32%)
Apr 23, 2013 5.380 5.466 5.363 5.443 4,014,290 +0.23(+4.41%)
Apr 22, 2013 5.179 5.245 5.144 5.213 1,565,419 +0.09(+1.68%)
Apr 19, 2013 5.116 5.167 5.098 5.127 1,127,694 +0.07(+1.48%)
Apr 18, 2013 5.076 5.093 4.989 5.053 1,949,516 -0.02(-0.45%)
Apr 17, 2013 5.116 5.139 5.005 5.076 1,729,737 -0.10(-1.89%)
Apr 16, 2013 5.167 5.196 5.116 5.173 1,708,760 +0.13(+2.50%)
Apr 15, 2013 5.110 5.144 5.024 5.047 3,476,716 -0.16(-3.09%)
Apr 12, 2013 5.156 5.213 5.116 5.208 4,790,747 -0.05(-0.98%)
Apr 11, 2013 5.242 5.288 5.205 5.259 2,660,154 +0.02(+0.44%)
Apr 10, 2013 5.213 5.305 5.213 5.236 2,982,925 +0.19(+3.75%)
Apr 09, 2013 4.978 5.081 4.955 5.047 2,242,463 +0.18(+3.66%)
Apr 08, 2013 4.846 4.909 4.788 4.869 5,918,887 -0.03(-0.70%)
Apr 05, 2013 4.829 4.915 4.794 4.903 1,615,163 -0.01(-0.23%)
Apr 04, 2013 4.898 4.938 4.817 4.915 2,052,368 +0.02(+0.35%)
Apr 03, 2013 4.969 4.978 4.846 4.898 2,521,593 -0.00(-0.09%)
Apr 02, 2013 4.836 4.930 4.830 4.902 3,425,974 +0.11(+2.19%)
Apr 01, 2013 4.852 4.869 4.769 4.797 3,165,825 -0.06(-1.25%)
Mar 28, 2013 4.863 4.891 4.786 4.858 3,818,477 +0.03(+0.69%)
Mar 27, 2013 4.736 4.847 4.714 4.825 4,309,879 -0.05(-1.02%)
Mar 26, 2013 4.902 4.947 4.825 4.875 4,752,107 -0.14(-2.76%)
Mar 25, 2013 5.251 5.257 4.930 5.013 5,523,065 -0.26(-4.94%)
Mar 22, 2013 5.290 5.318 5.235 5.273 2,133,906 +0.03(+0.53%)
Mar 21, 2013 5.235 5.334 5.185 5.246 1,929,439 -0.05(-0.94%)
Mar 20, 2013 5.334 5.351 5.257 5.295 3,179,778 +0.13(+2.47%)
Mar 19, 2013 5.323 5.335 5.090 5.168 5,953,432 -0.20(-3.81%)
Mar 18, 2013 5.340 5.473 5.334 5.373 5,032,386 -0.23(-4.06%)
Mar 15, 2013 5.617 5.650 5.578 5.600 2,197,227 +0.00(+0.00%)
Mar 14, 2013 5.572 5.611 5.534 5.600 1,959,935 +0.11(+2.02%)
Mar 13, 2013 5.451 5.495 5.406 5.489 1,718,915 +0.02(+0.41%)
Mar 12, 2013 5.556 5.572 5.456 5.467 768,117 -0.08(-1.50%)
Mar 11, 2013 5.506 5.561 5.489 5.550 1,229,606 +0.02(+0.40%)
Mar 08, 2013 5.500 5.561 5.478 5.528 2,822,835 +0.12(+2.15%)
Mar 07, 2013 5.390 5.434 5.373 5.412 1,248,652 +0.06(+1.14%)
Mar 06, 2013 5.428 5.428 5.312 5.351 1,547,858 -0.01(-0.10%)
Mar 05, 2013 5.351 5.390 5.337 5.356 1,592,288 -0.01(-0.21%)
Mar 04, 2013 5.246 5.367 5.235 5.367 2,125,405 +0.10(+1.89%)
Mar 01, 2013 5.218 5.290 5.163 5.268 2,701,385 -0.11(-2.06%)
Feb 28, 2013 5.395 5.428 5.345 5.379 1,465,541 -0.03(-0.51%)
Feb 27, 2013 5.262 5.428 5.251 5.406 2,666,347 +0.13(+2.52%)
Feb 26, 2013 5.307 5.367 5.190 5.273 8,738,692 +0.11(+2.04%)
Feb 25, 2013 5.733 5.755 5.168 5.168 7,908,935 -0.43(-7.71%)
Feb 22, 2013 5.512 5.603 5.462 5.600 5,094,081 +0.14(+2.64%)
Feb 21, 2013 5.456 5.489 5.384 5.456 5,248,547 -0.09(-1.60%)
Feb 20, 2013 5.661 5.677 5.534 5.545 1,650,932 -0.13(-2.25%)
Feb 19, 2013 5.622 5.689 5.611 5.672 1,517,936 +0.13(+2.40%)
Feb 15, 2013 5.639 5.650 5.528 5.539 4,589,335 -0.08(-1.38%)
Feb 14, 2013 5.517 5.633 5.500 5.617 1,990,237 -0.08(-1.46%)
Feb 13, 2013 5.761 5.788 5.694 5.700 2,888,733 +0.01(+0.19%)
Feb 12, 2013 5.595 5.744 5.567 5.689 4,945,758 +0.25(+4.69%)
Feb 11, 2013 5.478 5.484 5.423 5.434 2,257,086 -0.06(-1.01%)
Feb 08, 2013 5.417 5.506 5.412 5.489 2,448,276 +0.22(+4.10%)
Feb 07, 2013 5.395 5.406 5.223 5.273 1,545,182 -0.11(-1.96%)
Feb 06, 2013 5.295 5.379 5.284 5.379 2,438,643 +0.16(+3.08%)
Feb 04, 2013 5.367 5.384 5.207 5.218 5,005,507 -0.33(-5.89%)
Feb 01, 2013 5.439 5.567 5.384 5.545 2,805,179 +0.07(+1.32%)
Jan 31, 2013 5.534 5.578 5.462 5.473 2,903,834 -0.20(-3.61%)
Jan 30, 2013 5.644 5.705 5.639 5.678 1,262,091 -0.08(-1.44%)
Jan 29, 2013 5.711 5.783 5.700 5.761 1,274,744 -0.03(-0.57%)
Jan 28, 2013 5.827 5.827 5.761 5.794 892,745 -0.04(-0.76%)
Jan 25, 2013 5.827 5.855 5.794 5.838 1,801,650 +0.09(+1.64%)
Jan 24, 2013 5.694 5.772 5.683 5.744 1,443,303 +0.09(+1.57%)
Jan 23, 2013 5.650 5.672 5.611 5.656 902,510 -0.06(-0.97%)
Jan 22, 2013 5.694 5.733 5.664 5.711 1,021,280 -0.02(-0.39%)
Jan 18, 2013 5.733 5.766 5.683 5.733 1,232,471 -0.01(-0.19%)
Jan 17, 2013 5.766 5.783 5.700 5.744 2,744,746 +0.03(+0.58%)
Jan 16, 2013 5.683 5.744 5.678 5.711 870,729 -0.03(-0.58%)
Jan 15, 2013 5.628 5.750 5.617 5.744 1,244,182 +0.03(+0.48%)
Jan 14, 2013 5.705 5.733 5.633 5.716 1,012,651 +0.03(+0.58%)
Jan 11, 2013 5.700 5.716 5.678 5.683 923,219 +0.06(+0.98%)
Jan 10, 2013 5.578 5.650 5.578 5.628 3,948,354 +0.11(+1.91%)
Jan 09, 2013 5.379 5.528 5.379 5.523 4,279,597 +0.22(+4.07%)
Jan 08, 2013 5.340 5.351 5.295 5.307 683,824 +0.02(+0.42%)
Jan 07, 2013 5.268 5.304 5.251 5.284 713,739 +0.06(+1.09%)
Jan 04, 2013 5.178 5.249 5.165 5.228 706,853 +0.07(+1.38%)
Jan 03, 2013 5.173 5.184 5.140 5.157 713,222 -0.07(-1.36%)
Jan 02, 2013 5.222 5.244 5.184 5.228 1,620,790 +0.08(+1.59%)
Dec 31, 2012 4.987 5.173 4.982 5.146 3,360,840 +0.16(+3.18%)
Dec 28, 2012 4.982 5.009 4.951 4.987 1,346,882 -0.10(-2.04%)
Dec 27, 2012 5.091 5.102 5.036 5.091 863,684 +0.08(+1.53%)
Dec 26, 2012 5.025 5.064 4.987 5.014 840,211 -0.02(-0.43%)
Dec 24, 2012 5.075 5.167 5.014 5.036 469,780 -0.04(-0.86%)
Dec 21, 2012 4.965 5.080 4.960 5.080 1,786,053 -0.01(-0.21%)
Dec 20, 2012 5.020 5.091 5.009 5.091 2,443,851 +0.07(+1.41%)
Dec 19, 2012 5.080 5.096 5.004 5.020 3,291,920 +0.04(+0.88%)
Dec 18, 2012 4.922 4.987 4.916 4.976 1,287,538 +0.07(+1.45%)
Dec 17, 2012 4.862 4.911 4.862 4.905 757,901 +0.05(+1.13%)
Dec 14, 2012 4.818 4.889 4.812 4.851 2,560,027 +0.07(+1.49%)
Dec 13, 2012 4.774 4.812 4.758 4.780 655,787 +0.02(+0.46%)
Dec 12, 2012 4.714 4.832 4.714 4.758 1,672,005 +0.04(+0.93%)
Dec 11, 2012 4.665 4.714 4.657 4.714 993,075 +0.14(+2.98%)
Dec 10, 2012 4.545 4.599 4.528 4.578 959,136 -0.09(-1.87%)
Dec 07, 2012 4.654 4.665 4.599 4.665 2,219,107 -0.03(-0.70%)
Dec 06, 2012 4.687 4.709 4.646 4.698 657,530 +0.00(+0.00%)
Dec 05, 2012 4.665 4.709 4.643 4.698 1,511,842 +0.06(+1.30%)
Dec 04, 2012 4.643 4.665 4.627 4.638 1,650,575 +0.02(+0.47%)
Nov 30, 2012 4.599 4.643 4.588 4.616 1,998,501 +0.02(+0.36%)
Nov 29, 2012 4.594 4.621 4.564 4.599 981,440 +0.09(+1.94%)
Nov 28, 2012 4.408 4.556 4.386 4.512 2,952,404 +0.04(+0.85%)
Nov 27, 2012 4.517 4.531 4.466 4.474 2,187,590 -0.08(-1.68%)
Nov 26, 2012 4.512 4.550 4.512 4.550 2,310,766 -0.01(-0.12%)
Nov 23, 2012 4.517 4.556 4.512 4.556 648,920 +0.13(+2.96%)
Nov 21, 2012 4.425 4.444 4.408 4.425 597,346 +0.05(+1.12%)
Nov 20, 2012 4.354 4.405 4.332 4.375 803,634 +0.02(+0.38%)
Nov 19, 2012 4.288 4.381 4.288 4.359 1,153,241 +0.06(+1.40%)
Nov 16, 2012 4.321 4.332 4.233 4.299 1,196,050 -0.04(-1.01%)
Nov 15, 2012 4.359 4.403 4.326 4.343 1,103,429 +0.06(+1.40%)
Nov 14, 2012 4.375 4.392 4.272 4.283 1,719,048 +0.02(+0.51%)
Nov 13, 2012 4.179 4.354 4.162 4.261 1,372,629 +0.08(+1.83%)
Nov 12, 2012 4.173 4.217 4.157 4.184 861,788 -0.03(-0.65%)
Nov 09, 2012 4.135 4.244 4.130 4.212 1,055,674 -0.02(-0.52%)
Nov 08, 2012 4.233 4.343 4.195 4.233 1,947,434 -0.04(-1.02%)
Nov 07, 2012 4.304 4.310 4.212 4.277 1,566,953 -0.15(-3.45%)
Nov 06, 2012 4.403 4.463 4.370 4.430 758,670 +0.01(+0.25%)
Nov 05, 2012 4.425 4.430 4.381 4.419 1,287,503 -0.10(-2.29%)
Nov 02, 2012 4.567 4.567 4.501 4.523 923,209 -0.02(-0.36%)
Nov 01, 2012 4.572 4.594 4.512 4.539 952,615 +0.01(+0.12%)
Oct 31, 2012 4.490 4.578 4.457 4.534 1,492,722 +0.13(+2.98%)
Oct 26, 2012 4.375 4.403 4.403 4.403 759,187 +0.00(+0.00%)
Oct 25, 2012 4.435 4.435 4.370 4.403 743,736 -0.02(-0.49%)
Oct 24, 2012 4.463 4.479 4.403 4.425 773,286 -0.04(-0.86%)
Oct 23, 2012 4.408 4.468 4.370 4.463 1,127,477 -0.07(-1.45%)
Oct 19, 2012 4.649 4.649 4.523 4.528 1,577,307 -0.18(-3.83%)
Oct 18, 2012 4.692 4.780 4.681 4.709 1,745,141 -0.03(-0.58%)
Oct 17, 2012 4.692 4.763 4.670 4.736 2,939,551 +0.23(+5.22%)
Oct 16, 2012 4.441 4.528 4.430 4.501 2,606,237 +0.28(+6.60%)
Oct 15, 2012 4.212 4.249 4.173 4.222 797,986 +0.04(+0.91%)
Oct 12, 2012 4.233 4.255 4.179 4.184 2,899,056 -0.04(-0.91%)
Oct 11, 2012 4.228 4.288 4.206 4.222 2,749,485 +0.07(+1.71%)
Oct 10, 2012 4.168 4.195 4.124 4.151 2,120,462 -0.05(-1.17%)
Oct 09, 2012 4.293 4.293 4.201 4.201 1,549,854 -0.17(-3.88%)
Oct 08, 2012 4.386 4.392 4.343 4.370 1,056,829 -0.03(-0.62%)
Oct 05, 2012 4.337 4.474 4.337 4.397 2,804,823 +0.12(+2.81%)
Oct 04, 2012 4.283 4.304 4.244 4.277 866,097 +0.01(+0.26%)
Oct 03, 2012 4.261 4.288 4.222 4.266 1,108,543 -0.04(-1.01%)
Oct 02, 2012 4.370 4.381 4.288 4.310 1,778,800 +0.08(+1.94%)
Oct 01, 2012 4.277 4.310 4.214 4.228 1,806,590 -0.01(-0.13%)
Sep 28, 2012 4.272 4.277 4.212 4.233 3,501,115 -0.11(-2.52%)
Sep 27, 2012 4.304 4.397 4.255 4.343 1,762,622 +0.07(+1.53%)
Sep 26, 2012 4.304 4.321 4.233 4.277 2,714,852 -0.13(-3.00%)
Sep 25, 2012 4.517 4.544 4.409 4.409 1,660,660 -0.08(-1.68%)
Sep 24, 2012 4.447 4.511 4.425 4.485 1,192,388 +0.01(+0.12%)
Sep 21, 2012 4.495 4.538 4.474 4.479 2,974,446 +0.11(+2.59%)
Sep 20, 2012 4.355 4.393 4.339 4.366 6,504,822 -0.17(-3.68%)
Sep 19, 2012 4.501 4.554 4.462 4.533 1,750,771 +0.01(+0.24%)
Sep 18, 2012 4.538 4.550 4.495 4.522 1,818,446 -0.14(-3.00%)
Sep 17, 2012 4.678 4.726 4.635 4.662 2,372,187 +0.02(+0.35%)
Sep 14, 2012 4.694 4.759 4.640 4.646 2,610,522 +0.03(+0.70%)
Sep 13, 2012 4.479 4.646 4.442 4.614 5,724,052 +0.04(+0.82%)
Sep 12, 2012 4.587 4.608 4.541 4.576 1,980,624 +0.05(+1.19%)
Sep 11, 2012 4.409 4.538 4.409 4.522 3,895,142 +0.11(+2.56%)
Sep 10, 2012 4.377 4.479 4.366 4.409 3,553,460 -0.04(-0.85%)
Sep 07, 2012 4.399 4.452 4.377 4.447 2,747,787 +0.12(+2.86%)
Sep 06, 2012 4.146 4.340 4.146 4.323 4,631,052 +0.24(+5.93%)
Sep 05, 2012 4.097 4.119 4.065 4.081 4,582,681 -0.04(-1.04%)
Sep 04, 2012 4.081 4.135 4.054 4.124 3,844,115 +0.08(+1.86%)
Aug 31, 2012 4.022 4.087 3.963 4.049 4,463,296 +0.19(+5.02%)
Aug 30, 2012 3.898 3.904 3.831 3.855 2,433,127 -0.08(-1.92%)
Aug 29, 2012 3.920 3.947 3.904 3.931 4,190,195 +0.04(+0.97%)
Aug 27, 2012 3.877 3.941 3.861 3.893 2,036,719 +0.05(+1.26%)
Aug 24, 2012 3.775 3.866 3.737 3.845 1,634,785 +0.02(+0.56%)
Aug 23, 2012 3.823 3.866 3.759 3.823 1,358,395 -0.10(-2.60%)
Aug 22, 2012 3.898 3.936 3.861 3.925 898,005 -0.03(-0.68%)
Aug 21, 2012 3.909 3.990 3.909 3.952 1,008,947 +0.05(+1.24%)
Aug 20, 2012 3.898 3.920 3.855 3.904 1,154,759 -0.08(-2.02%)
Aug 17, 2012 3.974 3.995 3.947 3.984 3,171,255 +0.04(+1.09%)
Aug 16, 2012 3.866 3.968 3.861 3.941 2,159,427 +0.15(+3.97%)
Aug 15, 2012 3.764 3.796 3.764 3.791 701,929 +0.03(+0.71%)
Aug 14, 2012 3.791 3.796 3.753 3.764 5,432,428 +0.00(+0.00%)
Aug 13, 2012 3.775 3.807 3.710 3.764 1,042,009 +0.04(+1.01%)
Aug 10, 2012 3.716 3.744 3.673 3.726 1,672,099 -0.01(-0.29%)
Aug 09, 2012 3.737 3.780 3.710 3.737 1,309,984 -0.07(-1.84%)
Aug 08, 2012 3.753 3.812 3.732 3.807 1,692,366 +0.01(+0.28%)
Aug 07, 2012 3.791 3.845 3.780 3.796 2,480,300 +0.10(+2.77%)
Aug 06, 2012 3.699 3.788 3.694 3.694 2,992,104 +0.08(+2.23%)
Aug 03, 2012 3.431 3.613 3.425 3.613 7,083,974 +0.37(+11.26%)
Aug 02, 2012 3.237 3.355 3.212 3.248 21,017,520 -0.37(-10.25%)
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.