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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 4.622 4.653 4.599 4.645 2,322,048 +0.00(+0.00%)
Apr 29, 2019 4.584 4.683 4.584 4.645 2,203,684 +0.05(+1.16%)
Apr 26, 2019 4.577 4.607 4.554 4.592 2,406,639 +0.03(+0.67%)
Apr 25, 2019 4.538 4.584 4.538 4.561 2,525,552 -0.05(-0.99%)
Apr 24, 2019 4.660 4.660 4.588 4.607 3,800,279 -0.08(-1.79%)
Apr 23, 2019 4.706 4.722 4.676 4.691 2,609,421 -0.09(-1.91%)
Apr 22, 2019 4.775 4.821 4.760 4.783 1,704,896 -0.02(-0.32%)
Apr 18, 2019 4.767 4.828 4.744 4.798 3,451,260 -0.08(-1.72%)
Apr 17, 2019 4.897 4.912 4.844 4.882 5,495,583 +0.09(+1.91%)
Apr 16, 2019 4.744 4.817 4.739 4.790 4,432,537 +0.05(+1.13%)
Apr 15, 2019 4.760 4.775 4.722 4.737 2,061,195 -0.02(-0.48%)
Apr 12, 2019 4.752 4.775 4.722 4.760 4,856,150 +0.14(+2.97%)
Apr 11, 2019 4.622 4.668 4.611 4.622 2,273,362 +0.04(+0.83%)
Apr 10, 2019 4.561 4.592 4.531 4.584 3,026,964 -0.02(-0.33%)
Apr 09, 2019 4.615 4.630 4.588 4.599 8,286,375 -0.02(-0.33%)
Apr 08, 2019 4.592 4.622 4.577 4.615 3,467,104 +0.02(+0.53%)
Apr 05, 2019 4.590 4.620 4.561 4.590 8,078,215 +0.01(+0.16%)
Apr 04, 2019 4.553 4.590 4.553 4.583 3,977,009 +0.07(+1.48%)
Apr 03, 2019 4.516 4.553 4.501 4.516 4,518,089 +0.07(+1.50%)
Apr 02, 2019 4.435 4.479 4.409 4.450 6,068,279 +0.01(+0.33%)
Apr 01, 2019 4.361 4.457 4.361 4.435 8,342,310 +0.19(+4.54%)
Mar 29, 2019 4.242 4.250 4.191 4.242 3,954,488 +0.03(+0.70%)
Mar 28, 2019 4.213 4.220 4.161 4.213 3,454,150 -0.07(-1.56%)
Mar 27, 2019 4.331 4.339 4.235 4.279 6,233,052 -0.01(-0.17%)
Mar 26, 2019 4.309 4.316 4.242 4.287 7,648,147 -0.04(-0.86%)
Mar 25, 2019 4.368 4.390 4.316 4.324 5,470,200 +0.01(+0.17%)
Mar 22, 2019 4.398 4.409 4.294 4.316 8,346,457 -0.19(-4.27%)
Mar 21, 2019 4.516 4.538 4.500 4.509 3,773,306 -0.04(-0.98%)
Mar 20, 2019 4.568 4.598 4.538 4.553 4,185,741 -0.04(-0.81%)
Mar 19, 2019 4.635 4.672 4.561 4.590 4,047,158 +0.01(+0.32%)
Mar 18, 2019 4.598 4.598 4.546 4.576 2,626,783 +0.07(+1.64%)
Mar 15, 2019 4.464 4.524 4.461 4.501 2,474,155 +0.08(+1.84%)
Mar 14, 2019 4.427 4.450 4.420 4.420 2,334,693 +0.00(+0.00%)
Mar 13, 2019 4.413 4.442 4.402 4.420 2,988,376 +0.07(+1.70%)
Mar 12, 2019 4.353 4.361 4.309 4.346 2,846,648 +0.01(+0.17%)
Mar 11, 2019 4.309 4.361 4.302 4.339 3,273,233 +0.04(+1.03%)
Mar 08, 2019 4.257 4.309 4.250 4.294 4,952,092 -0.01(-0.17%)
Mar 07, 2019 4.383 4.390 4.287 4.302 5,608,053 -0.19(-4.28%)
Mar 06, 2019 4.516 4.531 4.479 4.494 3,020,778 +0.04(+1.00%)
Mar 05, 2019 4.450 4.479 4.405 4.450 4,274,919 -0.03(-0.66%)
Mar 04, 2019 4.494 4.501 4.435 4.479 4,858,766 -0.07(-1.63%)
Mar 01, 2019 4.590 4.624 4.509 4.553 5,009,360 -0.02(-0.49%)
Feb 28, 2019 4.590 4.620 4.568 4.576 4,852,156 +0.04(+0.82%)
Feb 27, 2019 4.501 4.546 4.498 4.538 3,907,005 +0.12(+2.68%)
Feb 26, 2019 4.390 4.442 4.390 4.420 2,243,271 +0.01(+0.17%)
Feb 25, 2019 4.435 4.450 4.398 4.413 2,875,437 +0.01(+0.17%)
Feb 22, 2019 4.405 4.427 4.390 4.405 2,841,672 +0.04(+1.02%)
Feb 21, 2019 4.405 4.413 4.346 4.361 4,224,955 -0.07(-1.51%)
Feb 20, 2019 4.376 4.457 4.368 4.427 6,599,059 +0.06(+1.36%)
Feb 19, 2019 4.331 4.398 4.316 4.368 2,203,925 +0.01(+0.17%)
Feb 15, 2019 4.309 4.368 4.294 4.361 4,408,718 +0.13(+2.97%)
Feb 14, 2019 4.213 4.265 4.196 4.235 2,974,560 -0.04(-1.04%)
Feb 13, 2019 4.331 4.331 4.265 4.279 2,815,732 -0.09(-2.03%)
Feb 12, 2019 4.339 4.376 4.339 4.368 8,575,835 +0.09(+2.08%)
Feb 11, 2019 4.309 4.309 4.272 4.279 2,190,930 -0.01(-0.17%)
Feb 08, 2019 4.272 4.294 4.220 4.287 3,561,173 -0.01(-0.17%)
Feb 07, 2019 4.353 4.353 4.272 4.294 4,069,000 -0.12(-2.68%)
Feb 06, 2019 4.405 4.442 4.398 4.413 3,307,760 -0.03(-0.67%)
Feb 05, 2019 4.413 4.442 4.383 4.442 2,714,077 +0.02(+0.50%)
Feb 04, 2019 4.376 4.442 4.339 4.420 4,614,156 +0.01(+0.17%)
Feb 01, 2019 4.383 4.442 4.350 4.413 4,644,274 -0.01(-0.17%)
Jan 31, 2019 4.353 4.435 4.346 4.420 4,684,923 -0.07(-1.65%)
Jan 30, 2019 4.472 4.524 4.442 4.494 2,410,903 +0.04(+0.83%)
Jan 29, 2019 4.464 4.479 4.442 4.457 3,039,098 -0.04(-0.82%)
Jan 28, 2019 4.450 4.509 4.442 4.494 5,565,840 -0.02(-0.49%)
Jan 25, 2019 4.435 4.524 4.435 4.516 5,985,759 +0.13(+2.87%)
Jan 24, 2019 4.390 4.405 4.339 4.390 4,473,053 -0.04(-1.00%)
Jan 23, 2019 4.420 4.442 4.394 4.435 5,283,527 +0.07(+1.53%)
Jan 22, 2019 4.353 4.376 4.339 4.368 6,607,481 -0.04(-0.84%)
Jan 18, 2019 4.383 4.427 4.353 4.405 5,726,970 +0.12(+2.76%)
Jan 17, 2019 4.287 4.324 4.250 4.287 5,461,683 -0.05(-1.19%)
Jan 16, 2019 4.294 4.353 4.272 4.339 4,900,860 +0.07(+1.74%)
Jan 15, 2019 4.213 4.265 4.205 4.265 6,947,918 -0.02(-0.52%)
Jan 14, 2019 4.205 4.324 4.198 4.287 8,132,860 +0.00(+0.00%)
Jan 11, 2019 4.250 4.324 4.242 4.287 14,004,949 +0.02(+0.52%)
Jan 10, 2019 4.220 4.272 4.220 4.265 4,815,233 +0.04(+1.05%)
Jan 09, 2019 4.235 4.257 4.179 4.220 4,347,574 +0.07(+1.79%)
Jan 08, 2019 4.161 4.161 4.109 4.146 2,958,904 +0.04(+0.90%)
Jan 07, 2019 4.102 4.161 4.072 4.109 5,681,292 +0.01(+0.18%)
Jan 04, 2019 4.050 4.124 4.035 4.102 5,508,567 +0.16(+3.94%)
Jan 03, 2019 3.946 3.976 3.909 3.946 6,190,979 +0.01(+0.38%)
Jan 02, 2019 3.835 3.931 3.835 3.931 5,132,321 +0.01(+0.38%)
Dec 31, 2018 3.894 3.939 3.872 3.917 6,585,320 +0.01(+0.38%)
Dec 28, 2018 3.917 3.931 3.880 3.902 5,205,477 +0.04(+1.15%)
Dec 27, 2018 3.791 3.865 3.746 3.857 7,307,369 -0.01(-0.19%)
Dec 26, 2018 3.746 3.865 3.709 3.865 5,655,565 +0.10(+2.55%)
Dec 24, 2018 3.791 3.857 3.757 3.768 5,503,975 -0.01(-0.39%)
Dec 21, 2018 3.850 3.887 3.761 3.783 6,847,080 -0.10(-2.67%)
Dec 20, 2018 3.887 3.924 3.872 3.887 8,466,423 +0.01(+0.19%)
Dec 19, 2018 3.968 4.013 3.843 3.880 8,354,709 -0.01(-0.19%)
Dec 18, 2018 3.931 3.954 3.887 3.887 7,649,738 +0.00(+0.00%)
Dec 17, 2018 3.924 3.965 3.880 3.887 11,370,569 -0.01(-0.38%)
Dec 14, 2018 3.880 3.924 3.872 3.902 5,776,000 -0.03(-0.75%)
Dec 13, 2018 4.005 4.005 3.902 3.931 8,557,848 +0.06(+1.53%)
Dec 12, 2018 3.865 3.924 3.850 3.872 9,288,399 +0.16(+4.18%)
Dec 11, 2018 3.843 3.850 3.694 3.717 14,296,767 -0.12(-3.09%)
Dec 10, 2018 3.887 3.898 3.813 3.835 7,837,720 -0.10(-2.45%)
Dec 07, 2018 3.976 4.005 3.909 3.931 5,939,431 -0.06(-1.48%)
Dec 06, 2018 3.931 4.005 3.905 3.991 8,479,778 -0.03(-0.74%)
Dec 04, 2018 4.205 4.220 4.017 4.020 6,461,734 -0.24(-5.57%)
Dec 03, 2018 4.272 4.287 4.235 4.257 4,708,018 +0.07(+1.59%)
Nov 30, 2018 4.168 4.198 4.154 4.191 3,551,718 +0.01(+0.35%)
Nov 29, 2018 4.205 4.224 4.139 4.176 6,125,834 -0.04(-1.05%)
Nov 28, 2018 4.146 4.235 4.116 4.220 6,305,024 +0.13(+3.26%)
Nov 27, 2018 4.065 4.116 4.039 4.087 5,576,018 -0.13(-2.99%)
Nov 26, 2018 4.228 4.265 4.205 4.213 5,924,835 +0.11(+2.71%)
Nov 23, 2018 4.094 4.116 4.087 4.102 1,844,878 -0.01(-0.18%)
Nov 21, 2018 4.109 4.109 4.109 0 +0.08(+2.02%)
Nov 20, 2018 4.079 4.087 4.020 4.028 4,424,664 -0.11(-2.68%)
Nov 19, 2018 4.168 4.168 4.103 4.139 3,904,356 +0.01(+0.18%)
Nov 16, 2018 4.146 4.168 4.116 4.131 4,346,587 -0.04(-1.06%)
Nov 15, 2018 4.116 4.213 4.102 4.176 4,558,867 +0.04(+0.89%)
Nov 14, 2018 4.191 4.191 4.072 4.139 4,299,409 +0.01(+0.18%)
Nov 13, 2018 4.131 4.173 4.109 4.131 7,342,997 +0.09(+2.20%)
Nov 12, 2018 4.168 4.168 4.035 4.042 10,236,108 -0.23(-5.37%)
Nov 09, 2018 4.131 4.279 4.094 4.272 13,709,828 +0.00(+0.00%)
Nov 08, 2018 4.413 4.427 4.265 4.272 7,876,032 -0.17(-3.83%)
Nov 07, 2018 4.457 4.464 4.427 4.442 6,282,510 -0.02(-0.50%)
Nov 06, 2018 4.353 4.472 4.331 4.464 8,344,126 +0.10(+2.20%)
Nov 05, 2018 4.390 4.420 4.346 4.368 3,712,892 +0.01(+0.17%)
Nov 02, 2018 4.361 4.390 4.324 4.361 5,532,744 +0.10(+2.43%)
Nov 01, 2018 4.191 4.265 4.191 4.257 4,653,001 +0.21(+5.12%)
Oct 31, 2018 4.102 4.102 4.042 4.050 5,226,329 -0.11(-2.67%)
Oct 30, 2018 4.205 4.228 4.131 4.161 4,977,533 -0.10(-2.43%)
Oct 29, 2018 4.302 4.346 4.228 4.265 4,992,063 -0.01(-0.17%)
Oct 26, 2018 4.257 4.309 4.205 4.272 6,321,400 +0.00(+0.00%)
Oct 25, 2018 4.272 4.309 4.250 4.272 7,807,241 +0.13(+3.22%)
Oct 24, 2018 4.242 4.250 4.139 4.139 5,812,379 -0.19(-4.44%)
Oct 23, 2018 4.287 4.353 4.265 4.331 6,020,953 +0.02(+0.52%)
Oct 22, 2018 4.353 4.361 4.302 4.309 3,581,363 -0.12(-2.68%)
Oct 19, 2018 4.398 4.472 4.368 4.427 5,122,006 +0.13(+2.93%)
Oct 18, 2018 4.427 4.446 4.302 4.302 5,845,920 -0.21(-4.75%)
Oct 17, 2018 4.538 4.561 4.494 4.516 3,128,425 -0.07(-1.45%)
Oct 16, 2018 4.590 4.605 4.561 4.583 3,855,438 +0.04(+0.81%)
Oct 15, 2018 4.516 4.590 4.501 4.546 9,016,175 +0.05(+1.15%)
Oct 12, 2018 4.568 4.583 4.427 4.494 4,772,858 +0.01(+0.33%)
Oct 11, 2018 4.553 4.568 4.457 4.479 6,506,948 +0.05(+1.17%)
Oct 10, 2018 4.531 4.535 4.427 4.427 5,748,315 -0.04(-0.99%)
Oct 09, 2018 4.464 4.501 4.420 4.472 6,774,418 +0.00(+0.00%)
Oct 08, 2018 4.368 4.479 4.368 4.472 3,979,358 +0.07(+1.51%)
Oct 05, 2018 4.427 4.427 4.383 4.405 2,860,176 -0.11(-2.46%)
Oct 04, 2018 4.553 4.553 4.494 4.516 3,759,666 -0.05(-1.13%)
Oct 03, 2018 4.605 4.613 4.546 4.568 4,374,205 +0.00(+0.00%)
Oct 02, 2018 4.627 4.627 4.561 4.568 3,223,187 -0.15(-3.14%)
Oct 01, 2018 4.775 4.775 4.701 4.716 2,517,546 +0.05(+1.11%)
Sep 28, 2018 4.664 4.738 4.657 4.664 3,353,170 -0.14(-2.93%)
Sep 27, 2018 4.783 4.842 4.783 4.805 4,252,517 +0.00(+0.00%)
Sep 26, 2018 4.857 4.861 4.798 4.805 4,000,190 -0.07(-1.52%)
Sep 25, 2018 4.901 4.909 4.872 4.879 1,723,519 +0.02(+0.46%)
Sep 24, 2018 4.916 4.916 4.849 4.857 4,124,382 -0.04(-0.76%)
Sep 21, 2018 4.901 4.916 4.879 4.894 3,497,016 -0.10(-2.07%)
Sep 20, 2018 4.998 5.016 4.938 4.998 5,530,590 +0.13(+2.58%)
Sep 19, 2018 4.798 4.879 4.798 4.872 9,771,138 +0.10(+2.17%)
Sep 18, 2018 4.731 4.783 4.731 4.768 5,914,786 +0.01(+0.16%)
Sep 17, 2018 4.761 4.783 4.746 4.761 4,790,739 +0.09(+1.90%)
Sep 14, 2018 4.679 4.716 4.650 4.672 12,241,111 -0.03(-0.63%)
Sep 13, 2018 4.694 4.735 4.679 4.701 6,108,553 +0.21(+4.79%)
Sep 12, 2018 4.435 4.501 4.427 4.487 3,097,390 -0.01(-0.33%)
Sep 11, 2018 4.435 4.501 4.427 4.501 4,030,479 +0.05(+1.16%)
Sep 10, 2018 4.494 4.501 4.450 4.450 3,591,834 +0.00(+0.00%)
Sep 07, 2018 4.420 4.450 4.413 4.450 4,276,217 -0.05(-1.15%)
Sep 06, 2018 4.538 4.561 4.476 4.501 3,614,975 -0.12(-2.56%)
Sep 05, 2018 4.627 4.657 4.598 4.620 3,708,946 +0.01(+0.16%)
Sep 04, 2018 4.538 4.620 4.524 4.613 5,291,709 +0.02(+0.48%)
Aug 31, 2018 4.590 4.590 4.590 0 -0.02(-0.48%)
Aug 30, 2018 4.642 4.642 4.605 4.613 4,494,110 -0.13(-2.81%)
Aug 29, 2018 4.701 4.775 4.687 4.746 4,294,254 +0.03(+0.63%)
Aug 28, 2018 4.783 4.790 4.709 4.716 2,601,124 -0.07(-1.39%)
Aug 27, 2018 4.746 4.805 4.746 4.783 3,925,383 +0.07(+1.41%)
Aug 24, 2018 4.738 4.753 4.701 4.716 3,955,568 +0.04(+0.95%)
Aug 23, 2018 4.701 4.738 4.664 4.672 4,884,448 -0.04(-0.94%)
Aug 22, 2018 4.746 4.761 4.709 4.716 4,195,973 +0.04(+0.95%)
Aug 21, 2018 4.679 4.701 4.650 4.672 3,734,780 +0.10(+2.27%)
Aug 20, 2018 4.568 4.605 4.553 4.568 3,140,950 -0.04(-0.80%)
Aug 17, 2018 4.561 4.613 4.550 4.605 6,069,635 +0.04(+0.81%)
Aug 16, 2018 4.598 4.650 4.561 4.568 10,264,052 +0.04(+0.82%)
Aug 15, 2018 4.494 4.546 4.442 4.531 5,331,650 -0.05(-1.13%)
Aug 14, 2018 4.553 4.605 4.516 4.583 5,967,993 +0.04(+0.81%)
Aug 13, 2018 4.598 4.627 4.546 4.546 6,367,169 -0.19(-4.06%)
Aug 10, 2018 4.731 4.783 4.709 4.738 9,584,751 -0.30(-6.02%)
Aug 09, 2018 5.079 5.086 5.042 5.042 2,159,908 -0.10(-1.87%)
Aug 08, 2018 5.123 5.160 5.109 5.138 1,815,304 -0.03(-0.57%)
Aug 07, 2018 5.168 5.183 5.153 5.168 2,611,293 +0.04(+0.87%)
Aug 06, 2018 5.153 5.164 5.116 5.123 2,556,579 -0.09(-1.70%)
Aug 03, 2018 5.175 5.212 5.160 5.212 2,479,017 +0.00(+0.00%)
Aug 02, 2018 5.190 5.220 5.153 5.212 4,550,641 -0.11(-2.09%)
Aug 01, 2018 5.383 5.397 5.308 5.323 4,181,769 -0.08(-1.51%)
Jul 31, 2018 5.442 5.453 5.390 5.405 2,405,212 +0.02(+0.41%)
Jul 30, 2018 5.338 5.401 5.338 5.383 3,228,448 +0.07(+1.25%)
Jul 27, 2018 5.301 5.338 5.286 5.316 6,085,303 +0.10(+1.84%)
Jul 26, 2018 5.264 5.275 5.212 5.220 3,336,825 -0.04(-0.70%)
Jul 25, 2018 5.227 5.257 5.190 5.257 4,795,557 -0.03(-0.56%)
Jul 24, 2018 5.308 5.338 5.279 5.286 4,080,685 +0.09(+1.71%)
Jul 23, 2018 5.190 5.220 5.183 5.197 4,020,661 +0.04(+0.72%)
Jul 20, 2018 5.146 5.172 5.123 5.160 4,123,275 +0.04(+0.72%)
Jul 19, 2018 5.101 5.138 5.079 5.123 10,060,579 -0.02(-0.43%)
Jul 18, 2018 5.086 5.168 5.079 5.146 11,515,163 +0.07(+1.46%)
Jul 17, 2018 5.146 5.153 5.035 5.072 42,386,220 -0.15(-2.84%)
Jul 16, 2018 5.205 5.242 5.186 5.220 2,825,357 +0.02(+0.43%)
Jul 13, 2018 5.183 5.212 5.160 5.197 2,986,500 -0.06(-1.13%)
Jul 12, 2018 5.242 5.257 5.220 5.257 2,587,507 +0.03(+0.57%)
Jul 11, 2018 5.271 5.294 5.197 5.227 3,896,880 -0.17(-3.16%)
Jul 10, 2018 5.375 5.397 5.339 5.397 2,980,791 -0.13(-2.41%)
Jul 09, 2018 5.523 5.553 5.508 5.531 3,472,377 +0.03(+0.54%)
Jul 06, 2018 5.471 5.523 5.464 5.501 2,713,686 +0.04(+0.81%)
Jul 05, 2018 5.449 5.468 5.427 5.457 5,927,786 +0.31(+6.04%)
Jul 03, 2018 5.146 5.146 5.146 0 +0.04(+0.87%)
Jul 02, 2018 5.086 5.116 5.064 5.101 3,205,239 -0.08(-1.57%)
Jun 29, 2018 5.249 5.172 5.183 3,944,414 +0.10(+1.89%)
Jun 28, 2018 5.086 5.116 5.064 5.086 3,594,202 +0.04(+0.88%)
Jun 27, 2018 5.109 5.146 5.042 5.042 4,275,747 -0.15(-2.85%)
Jun 26, 2018 5.190 5.205 5.138 5.190 3,541,769 +0.05(+1.01%)
Jun 25, 2018 5.175 5.190 5.123 5.138 3,246,247 -0.04(-0.72%)
Jun 22, 2018 5.175 5.201 5.146 5.175 4,002,319 +0.07(+1.45%)
Jun 21, 2018 5.109 5.131 5.049 5.101 2,883,030 -0.05(-1.01%)
Jun 20, 2018 5.175 5.183 5.123 5.153 3,235,492 +0.04(+0.72%)
Jun 19, 2018 5.057 5.131 5.031 5.116 3,063,184 +0.05(+1.02%)
Jun 18, 2018 5.086 5.086 5.042 5.064 8,365,433 -0.08(-1.58%)
Jun 15, 2018 5.160 5.227 5.146 3,539,161 -0.08(-1.56%)
Jun 14, 2018 5.234 5.257 5.212 5.227 2,861,676 -0.08(-1.53%)
Jun 13, 2018 5.331 5.338 5.294 5.308 2,790,172 -0.04(-0.83%)
Jun 12, 2018 5.434 5.442 5.338 5.353 3,474,006 -0.05(-0.96%)
Jun 11, 2018 5.346 5.427 5.338 5.405 2,679,061 +0.13(+2.53%)
Jun 08, 2018 5.264 5.294 5.231 5.271 2,515,565 -0.01(-0.28%)
Jun 07, 2018 5.331 5.338 5.257 5.286 5,947,782 +0.03(+0.56%)
Jun 06, 2018 5.264 5.257 5,648,736 +0.14(+2.75%)
Jun 05, 2018 5.175 5.192 5.094 5.116 3,224,578 -0.09(-1.71%)
Jun 04, 2018 5.242 5.249 5.190 5.205 5,762,443 +0.04(+0.72%)
Jun 01, 2018 5.183 5.205 5.112 5.168 6,695,257 +0.07(+1.45%)
May 31, 2018 5.042 5.101 4.984 5.094 7,761,326 -0.01(-0.15%)
May 30, 2018 5.086 5.131 5.035 5.101 6,965,133 +0.15(+2.99%)
May 29, 2018 5.049 5.116 4.923 4.953 7,411,306 -0.40(-7.47%)
May 25, 2018 5.353 5.353 5.353 0 -0.19(-3.34%)
May 24, 2018 5.560 5.560 5.494 5.538 4,615,612 -0.07(-1.19%)
May 23, 2018 5.568 5.627 5.545 5.605 5,643,972 -0.15(-2.57%)
May 22, 2018 5.738 5.775 5.738 5.753 2,625,832 +0.09(+1.57%)
May 21, 2018 5.679 5.679 5.634 5.664 1,980,658 -0.04(-0.78%)
May 18, 2018 5.730 5.743 5.690 5.708 1,754,614 -0.12(-2.03%)
May 17, 2018 5.812 5.842 5.806 5.827 1,456,214 +0.04(+0.77%)
May 16, 2018 5.760 5.805 5.730 5.782 2,839,511 -0.10(-1.76%)
May 15, 2018 5.871 5.908 5.830 5.886 3,679,112 -0.14(-2.33%)
May 14, 2018 6.034 6.049 6.016 6.027 1,383,345 -0.01(-0.12%)
May 11, 2018 6.049 6.056 6.027 6.034 1,027,502 +0.00(+0.00%)
May 10, 2018 5.997 6.034 5.982 6.034 1,087,420 +0.07(+1.12%)
May 09, 2018 5.938 5.990 5.934 5.967 1,508,098 +0.07(+1.13%)
May 08, 2018 5.908 5.919 5.886 5.901 1,686,534 -0.05(-0.87%)
May 07, 2018 5.953 5.982 5.938 5.953 1,827,334 -0.01(-0.12%)
May 04, 2018 5.871 5.975 5.871 5.960 2,181,166 +0.06(+1.00%)
May 03, 2018 5.930 5.930 5.856 5.901 2,913,866 -0.04(-0.75%)
May 02, 2018 5.990 5.997 5.938 5.945 2,275,802 +0.04(+0.75%)
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.