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

10.64 +0.17 (+1.62%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.432 2.506 2.370 2.386 6,860,376 -0.16(-6.14%)
Mar 30, 2020 2.510 2.569 2.463 2.541 4,695,733 -0.07(-2.69%)
Mar 27, 2020 2.674 2.678 2.580 2.612 6,107,525 -0.21(-7.46%)
Mar 26, 2020 2.744 2.822 2.725 2.822 5,518,218 +0.12(+4.32%)
Mar 25, 2020 2.658 2.822 2.549 2.705 10,501,725 +0.17(+6.77%)
Mar 24, 2020 2.448 2.584 2.386 2.534 7,346,983 +0.22(+9.43%)
Mar 23, 2020 2.354 2.404 2.276 2.315 7,017,400 -0.02(-0.67%)
Mar 20, 2020 2.401 2.409 2.261 2.331 13,667,628 -0.01(-0.33%)
Mar 19, 2020 2.308 2.378 2.276 2.339 7,053,572 +0.03(+1.35%)
Mar 18, 2020 2.284 2.362 2.183 2.308 7,682,174 -0.12(-5.13%)
Mar 17, 2020 2.315 2.452 2.265 2.432 7,884,155 +0.18(+7.96%)
Mar 16, 2020 2.230 2.347 2.222 2.253 12,268,371 -0.59(-20.82%)
Mar 13, 2020 2.861 2.884 2.553 2.845 10,026,819 +0.23(+8.63%)
Mar 12, 2020 2.768 2.768 2.549 2.619 18,539,508 -0.41(-13.40%)
Mar 11, 2020 3.134 3.150 2.994 3.025 15,283,668 -0.16(-5.13%)
Mar 10, 2020 3.173 3.204 3.021 3.188 11,320,303 +0.16(+5.41%)
Mar 09, 2020 3.103 3.188 3.001 3.025 8,462,839 -0.50(-14.16%)
Mar 06, 2020 3.516 3.586 3.477 3.524 12,273,030 +0.00(+0.00%)
Mar 05, 2020 3.570 3.594 3.508 3.524 12,713,064 -0.28(-7.38%)
Mar 04, 2020 3.711 3.804 3.664 3.804 11,582,518 +0.14(+3.83%)
Mar 03, 2020 3.789 3.836 3.625 3.664 16,473,911 -0.13(-3.49%)
Mar 02, 2020 3.672 3.804 3.617 3.797 12,931,877 +0.09(+2.31%)
Feb 28, 2020 3.664 3.750 3.609 3.711 18,287,556 -0.10(-2.66%)
Feb 27, 2020 3.867 3.929 3.804 3.812 11,657,007 -0.12(-3.17%)
Feb 26, 2020 3.991 4.023 3.929 3.937 9,633,859 -0.02(-0.39%)
Feb 25, 2020 4.062 4.069 3.929 3.952 16,774,425 -0.16(-3.98%)
Feb 24, 2020 4.116 4.163 4.101 4.116 6,744,203 -0.19(-4.35%)
Feb 21, 2020 4.256 4.303 4.241 4.303 5,226,537 -0.02(-0.36%)
Feb 20, 2020 4.334 4.334 4.260 4.319 16,212,859 +0.02(+0.54%)
Feb 19, 2020 4.334 4.350 4.295 4.295 11,060,435 -0.03(-0.72%)
Feb 18, 2020 4.342 4.364 4.303 4.327 14,835,329 -0.07(-1.60%)
Feb 14, 2020 4.420 4.436 4.389 4.397 13,656,084 -0.05(-1.23%)
Feb 13, 2020 4.451 4.467 4.436 4.451 21,722,604 -0.07(-1.55%)
Feb 12, 2020 4.498 4.522 4.494 4.522 6,353,755 +0.08(+1.75%)
Feb 11, 2020 4.397 4.444 4.397 4.444 5,073,130 +0.01(+0.18%)
Feb 10, 2020 4.436 4.455 4.405 4.436 4,669,100 +0.03(+0.71%)
Feb 07, 2020 4.381 4.436 4.362 4.405 9,594,278 +0.07(+1.62%)
Feb 06, 2020 4.358 4.366 4.327 4.334 10,052,431 +0.16(+3.73%)
Feb 05, 2020 4.155 4.193 4.136 4.179 4,927,940 +0.12(+2.88%)
Feb 04, 2020 4.093 4.093 4.054 4.062 2,489,305 +0.09(+2.36%)
Feb 03, 2020 3.976 4.015 3.968 3.968 3,459,661 -0.02(-0.59%)
Jan 31, 2020 4.023 4.030 3.964 3.991 5,675,753 -0.05(-1.35%)
Jan 30, 2020 3.960 4.069 3.960 4.046 9,852,993 +0.09(+2.37%)
Jan 29, 2020 3.960 3.984 3.945 3.952 6,094,187 +0.04(+1.00%)
Jan 28, 2020 3.898 3.942 3.890 3.913 6,124,539 +0.05(+1.41%)
Jan 27, 2020 3.851 3.890 3.836 3.859 6,298,308 -0.06(-1.59%)
Jan 24, 2020 4.007 4.015 3.913 3.921 10,125,461 -0.10(-2.52%)
Jan 23, 2020 4.015 4.042 3.976 4.023 4,675,871 -0.02(-0.39%)
Jan 22, 2020 4.030 4.054 4.015 4.038 3,618,255 -0.02(-0.58%)
Jan 21, 2020 4.108 4.108 4.062 4.062 4,727,125 -0.09(-2.25%)
Jan 17, 2020 4.163 4.171 4.136 4.155 3,105,906 +0.01(+0.19%)
Jan 16, 2020 4.140 4.155 4.124 4.147 2,620,094 +0.04(+0.95%)
Jan 15, 2020 4.147 4.153 4.108 4.108 4,029,918 -0.07(-1.68%)
Jan 14, 2020 4.179 4.210 4.179 4.179 17,363,988 -0.09(-2.19%)
Jan 13, 2020 4.249 4.272 4.225 4.272 6,801,856 -0.01(-0.18%)
Jan 10, 2020 4.327 4.334 4.280 4.280 8,144,778 -0.09(-2.14%)
Jan 09, 2020 4.389 4.397 4.358 4.373 3,113,206 +0.01(+0.18%)
Jan 08, 2020 4.319 4.381 4.319 4.366 2,541,922 +0.05(+1.08%)
Jan 07, 2020 4.334 4.342 4.303 4.319 3,974,261 -0.06(-1.42%)
Jan 06, 2020 4.319 4.389 4.319 4.381 5,124,965 +0.03(+0.72%)
Jan 03, 2020 4.350 4.389 4.342 4.350 3,969,961 -0.11(-2.45%)
Jan 02, 2020 4.412 4.459 4.389 4.459 3,298,249 +0.11(+2.51%)
Dec 31, 2019 4.327 4.350 4.319 4.350 2,773,547 +0.02(+0.36%)
Dec 30, 2019 4.358 4.373 4.319 4.334 3,910,749 -0.02(-0.54%)
Dec 27, 2019 4.350 4.366 4.345 4.358 2,739,682 +0.00(+0.00%)
Dec 26, 2019 4.350 4.366 4.338 4.358 2,482,298 +0.04(+0.90%)
Dec 24, 2019 4.358 4.358 4.319 4.319 1,458,222 -0.03(-0.72%)
Dec 23, 2019 4.358 4.373 4.342 4.350 3,668,418 -0.02(-0.36%)
Dec 20, 2019 4.420 4.428 4.366 4.366 4,908,801 -0.03(-0.71%)
Dec 19, 2019 4.397 4.440 4.389 4.397 6,862,587 +0.04(+0.89%)
Dec 18, 2019 4.373 4.389 4.358 4.358 6,529,922 +0.01(+0.18%)
Dec 17, 2019 4.358 4.366 4.342 4.350 5,061,435 +0.01(+0.18%)
Dec 16, 2019 4.334 4.373 4.327 4.342 6,521,139 +0.09(+2.01%)
Dec 13, 2019 4.303 4.358 4.241 4.256 14,888,287 +0.01(+0.18%)
Dec 12, 2019 4.147 4.256 4.147 4.249 21,586,248 +0.16(+4.01%)
Dec 11, 2019 4.101 4.124 4.077 4.085 11,797,121 +0.02(+0.38%)
Dec 10, 2019 4.069 4.101 4.054 4.069 17,717,828 +0.00(+0.00%)
Dec 09, 2019 4.101 4.124 4.069 4.069 8,222,682 -0.02(-0.57%)
Dec 06, 2019 4.124 4.124 4.077 4.093 10,297,093 +0.02(+0.38%)
Dec 05, 2019 4.093 4.101 4.054 4.077 12,314,270 +0.02(+0.58%)
Dec 04, 2019 4.038 4.077 4.027 4.054 10,450,201 +0.04(+0.97%)
Dec 03, 2019 4.015 4.015 3.976 4.015 9,645,860 -0.01(-0.19%)
Dec 02, 2019 4.062 4.084 4.015 4.023 6,804,108 -0.05(-1.34%)
Nov 29, 2019 4.101 4.108 4.066 4.077 9,948,699 -0.02(-0.38%)
Nov 27, 2019 4.140 4.140 4.077 4.093 31,213,246 +0.02(+0.57%)
Nov 26, 2019 4.101 4.108 4.069 4.069 9,878,921 -0.08(-1.88%)
Nov 25, 2019 4.147 4.155 4.116 4.147 5,645,318 +0.03(+0.76%)
Nov 22, 2019 4.116 4.163 4.116 4.116 5,089,796 +0.02(+0.57%)
Nov 21, 2019 4.116 4.124 4.085 4.093 4,296,276 +0.01(+0.19%)
Nov 20, 2019 4.069 4.101 4.046 4.085 5,691,402 -0.03(-0.76%)
Nov 19, 2019 4.140 4.147 4.093 4.116 3,405,334 +0.02(+0.57%)
Nov 18, 2019 4.062 4.101 4.054 4.093 2,970,588 -0.03(-0.76%)
Nov 15, 2019 4.101 4.124 4.085 4.124 3,305,244 +0.04(+0.95%)
Nov 14, 2019 4.069 4.093 4.054 4.085 3,217,435 +0.01(+0.19%)
Nov 13, 2019 4.054 4.093 4.046 4.077 3,508,434 -0.14(-3.33%)
Nov 12, 2019 4.241 4.241 4.202 4.218 2,612,194 -0.05(-1.10%)
Nov 11, 2019 4.225 4.280 4.225 4.264 2,503,041 +0.01(+0.18%)
Nov 08, 2019 4.249 4.272 4.241 4.256 3,574,492 -0.01(-0.18%)
Nov 07, 2019 4.280 4.303 4.264 4.264 4,656,230 +0.07(+1.67%)
Nov 06, 2019 4.241 4.256 4.194 4.194 5,643,162 -0.10(-2.36%)
Nov 05, 2019 4.272 4.295 4.256 4.295 4,585,818 +0.06(+1.47%)
Nov 04, 2019 4.225 4.233 4.218 4.233 2,896,434 +0.11(+2.65%)
Nov 01, 2019 4.077 4.132 4.054 4.124 4,968,064 +0.05(+1.15%)
Oct 31, 2019 4.062 4.104 4.038 4.077 4,974,828 -0.02(-0.38%)
Oct 30, 2019 4.101 4.108 4.054 4.093 5,338,568 -0.10(-2.42%)
Oct 29, 2019 4.194 4.202 4.163 4.194 6,712,715 -0.02(-0.55%)
Oct 28, 2019 4.225 4.241 4.210 4.218 4,532,568 -0.01(-0.18%)
Oct 25, 2019 4.202 4.233 4.194 4.225 5,459,611 -0.01(-0.18%)
Oct 24, 2019 4.272 4.284 4.210 4.233 3,524,912 -0.04(-0.91%)
Oct 23, 2019 4.256 4.280 4.249 4.272 2,956,428 +0.05(+1.29%)
Oct 22, 2019 4.218 4.272 4.194 4.218 6,990,969 -0.05(-1.10%)
Oct 21, 2019 4.272 4.280 4.241 4.264 3,640,672 +0.07(+1.67%)
Oct 18, 2019 4.140 4.194 4.140 4.194 4,164,169 +0.06(+1.51%)
Oct 17, 2019 4.140 4.167 4.085 4.132 5,786,566 -0.01(-0.19%)
Oct 16, 2019 4.140 4.171 4.132 4.140 5,190,661 +0.05(+1.14%)
Oct 15, 2019 3.984 4.116 3.968 4.093 6,093,149 +0.10(+2.54%)
Oct 14, 2019 3.952 3.999 3.937 3.991 3,812,639 -0.05(-1.16%)
Oct 11, 2019 4.015 4.069 4.015 4.038 7,524,058 +0.15(+3.81%)
Oct 10, 2019 3.860 3.905 3.844 3.890 4,340,343 +0.09(+2.41%)
Oct 09, 2019 3.791 3.821 3.768 3.799 3,717,805 +0.02(+0.61%)
Oct 08, 2019 3.783 3.799 3.760 3.776 4,377,509 -0.07(-1.79%)
Oct 07, 2019 3.814 3.875 3.814 3.844 4,754,433 +0.01(+0.20%)
Oct 04, 2019 3.776 3.837 3.760 3.837 3,826,736 +0.03(+0.80%)
Oct 03, 2019 3.776 3.814 3.741 3.806 5,510,603 +0.01(+0.20%)
Oct 02, 2019 3.829 3.852 3.776 3.799 4,303,294 -0.11(-2.92%)
Oct 01, 2019 3.974 3.982 3.898 3.913 3,753,426 -0.05(-1.35%)
Sep 30, 2019 3.959 3.989 3.943 3.966 2,760,926 +0.02(+0.39%)
Sep 27, 2019 3.936 3.966 3.928 3.951 3,153,659 +0.04(+0.97%)
Sep 26, 2019 3.913 3.928 3.898 3.913 7,256,010 +0.01(+0.20%)
Sep 25, 2019 3.852 3.921 3.848 3.905 3,229,404 +0.02(+0.39%)
Sep 24, 2019 3.928 3.932 3.867 3.890 3,899,079 -0.04(-0.97%)
Sep 23, 2019 3.943 3.951 3.905 3.928 4,153,262 -0.14(-3.56%)
Sep 20, 2019 4.035 4.088 4.020 4.073 9,293,167 +0.08(+1.91%)
Sep 19, 2019 3.989 4.020 3.978 3.997 2,759,523 +0.03(+0.77%)
Sep 18, 2019 3.966 3.989 3.943 3.966 2,574,398 +0.00(+0.00%)
Sep 17, 2019 3.928 3.974 3.913 3.966 3,240,630 -0.05(-1.14%)
Sep 16, 2019 4.012 4.035 4.008 4.012 2,438,693 -0.07(-1.68%)
Sep 13, 2019 4.050 4.100 4.039 4.081 7,407,002 +0.08(+1.90%)
Sep 12, 2019 3.921 4.016 3.905 4.005 7,011,514 +0.07(+1.74%)
Sep 11, 2019 3.943 3.959 3.905 3.936 3,757,883 -0.06(-1.53%)
Sep 10, 2019 3.943 3.997 3.928 3.997 6,597,305 +0.12(+3.15%)
Sep 09, 2019 3.860 3.875 3.844 3.875 4,346,197 +0.10(+2.63%)
Sep 06, 2019 3.791 3.799 3.768 3.776 2,883,457 +0.00(+0.00%)
Sep 05, 2019 3.760 3.799 3.753 3.776 5,363,758 +0.14(+3.77%)
Sep 04, 2019 3.654 3.669 3.623 3.638 6,308,566 +0.05(+1.49%)
Sep 03, 2019 3.577 3.600 3.562 3.585 3,377,226 -0.04(-1.05%)
Aug 30, 2019 3.654 3.654 3.600 3.623 2,441,119 -0.01(-0.21%)
Aug 29, 2019 3.623 3.654 3.623 3.631 2,598,532 +0.04(+1.06%)
Aug 28, 2019 3.585 3.623 3.577 3.593 4,553,225 +0.00(+0.00%)
Aug 27, 2019 3.631 3.646 3.593 3.593 3,487,442 -0.04(-1.05%)
Aug 26, 2019 3.631 3.646 3.608 3.631 4,020,297 +0.06(+1.71%)
Aug 23, 2019 3.623 3.661 3.562 3.570 4,458,517 -0.08(-2.30%)
Aug 22, 2019 3.677 3.692 3.630 3.654 3,485,020 +0.08(+2.35%)
Aug 21, 2019 3.577 3.593 3.570 3.570 3,708,704 +0.05(+1.30%)
Aug 20, 2019 3.562 3.585 3.524 3.524 5,629,838 -0.07(-1.91%)
Aug 19, 2019 3.661 3.669 3.585 3.593 3,860,612 -0.08(-2.28%)
Aug 16, 2019 3.615 3.692 3.615 3.677 5,437,980 +0.10(+2.77%)
Aug 15, 2019 3.608 3.642 3.547 3.577 5,377,980 -0.02(-0.42%)
Aug 14, 2019 3.623 3.638 3.577 3.593 13,872,998 -0.11(-2.89%)
Aug 13, 2019 3.654 3.738 3.654 3.699 27,743,064 +0.07(+1.89%)
Aug 12, 2019 3.669 3.684 3.623 3.631 3,758,166 -0.14(-3.84%)
Aug 09, 2019 3.776 3.806 3.745 3.776 3,839,191 -0.02(-0.60%)
Aug 08, 2019 3.799 3.844 3.779 3.799 3,512,683 +0.03(+0.81%)
Aug 07, 2019 3.722 3.776 3.715 3.768 6,170,341 +0.00(+0.00%)
Aug 06, 2019 3.776 3.799 3.730 3.768 7,228,276 +0.00(+0.00%)
Aug 05, 2019 3.768 3.791 3.730 3.768 5,518,642 -0.06(-1.59%)
Aug 02, 2019 3.829 3.844 3.783 3.829 7,297,007 +0.03(+0.80%)
Aug 01, 2019 3.875 3.898 3.783 3.799 6,593,143 -0.10(-2.54%)
Jul 31, 2019 3.875 3.913 3.867 3.898 5,293,595 -0.05(-1.35%)
Jul 30, 2019 3.936 3.966 3.913 3.951 4,179,621 -0.10(-2.45%)
Jul 29, 2019 4.066 4.073 4.050 4.050 2,139,355 -0.05(-1.12%)
Jul 26, 2019 4.104 4.111 4.066 4.096 3,170,178 -0.02(-0.37%)
Jul 25, 2019 4.195 4.203 4.111 4.111 3,447,815 -0.02(-0.37%)
Jul 24, 2019 4.127 4.157 4.127 4.127 2,611,050 +0.00(+0.00%)
Jul 23, 2019 4.119 4.154 4.119 4.127 2,384,064 +0.09(+2.27%)
Jul 22, 2019 4.050 4.058 4.012 4.035 2,570,881 -0.05(-1.12%)
Jul 19, 2019 4.088 4.096 4.061 4.081 2,550,065 -0.06(-1.47%)
Jul 18, 2019 4.149 4.169 4.127 4.142 4,107,519 -0.03(-0.73%)
Jul 17, 2019 4.195 4.210 4.172 4.172 4,208,781 -0.05(-1.09%)
Jul 16, 2019 4.256 4.279 4.211 4.218 6,284,504 -0.02(-0.54%)
Jul 15, 2019 4.210 4.256 4.188 4.241 11,298,421 +0.04(+0.91%)
Jul 12, 2019 4.226 4.233 4.188 4.203 2,334,009 -0.03(-0.72%)
Jul 11, 2019 4.195 4.241 4.180 4.233 2,696,714 +0.01(+0.18%)
Jul 10, 2019 4.233 4.264 4.210 4.226 3,747,401 +0.05(+1.28%)
Jul 09, 2019 4.233 4.241 4.142 4.172 8,519,789 -0.07(-1.62%)
Jul 08, 2019 4.249 4.271 4.233 4.241 2,781,214 -0.09(-2.11%)
Jul 05, 2019 4.363 4.374 4.325 4.332 4,025,749 +0.05(+1.07%)
Jul 03, 2019 4.279 4.302 4.275 4.287 2,684,182 +0.05(+1.26%)
Jul 02, 2019 4.233 4.241 4.218 4.233 2,559,414 -0.09(-2.03%)
Jul 01, 2019 4.325 4.332 4.256 4.321 2,492,813 +0.08(+1.89%)
Jun 28, 2019 4.249 4.271 4.241 4.241 2,875,722 +0.00(+0.00%)
Jun 27, 2019 4.226 4.256 4.226 4.241 2,949,791 +0.01(+0.18%)
Jun 26, 2019 4.210 4.256 4.203 4.233 2,944,045 +0.02(+0.54%)
Jun 25, 2019 4.218 4.233 4.195 4.210 3,800,491 -0.04(-0.90%)
Jun 24, 2019 4.264 4.294 4.233 4.249 3,517,219 +0.01(+0.18%)
Jun 21, 2019 4.264 4.271 4.196 4.241 49,478,556 -0.05(-1.24%)
Jun 20, 2019 4.294 4.310 4.249 4.294 29,021,698 +0.03(+0.72%)
Jun 19, 2019 4.256 4.325 4.256 4.264 5,351,722 +0.08(+2.01%)
Jun 18, 2019 4.149 4.210 4.149 4.180 3,483,321 +0.02(+0.55%)
Jun 17, 2019 4.188 4.203 4.149 4.157 2,209,442 -0.03(-0.73%)
Jun 14, 2019 4.218 4.218 4.153 4.188 8,839,423 -0.05(-1.26%)
Jun 13, 2019 4.249 4.256 4.220 4.241 1,960,464 -0.02(-0.36%)
Jun 12, 2019 4.287 4.294 4.249 4.256 3,044,595 -0.08(-1.93%)
Jun 11, 2019 4.348 4.371 4.317 4.340 4,372,792 -0.02(-0.52%)
Jun 10, 2019 4.348 4.394 4.340 4.363 3,172,766 +0.10(+2.33%)
Jun 07, 2019 4.256 4.279 4.241 4.264 2,251,677 -0.01(-0.18%)
Jun 06, 2019 4.271 4.294 4.222 4.271 4,101,419 +0.00(+0.00%)
Jun 05, 2019 4.256 4.302 4.233 4.271 2,826,595 -0.05(-1.23%)
Jun 04, 2019 4.271 4.325 4.256 4.325 3,125,607 +0.15(+3.66%)
Jun 03, 2019 4.127 4.188 4.119 4.172 4,692,159 +0.03(+0.74%)
May 31, 2019 4.142 4.188 4.134 4.142 4,164,324 -0.18(-4.23%)
May 30, 2019 4.310 4.348 4.302 4.325 2,275,489 +0.04(+0.89%)
May 29, 2019 4.256 4.294 4.233 4.287 2,795,616 +0.02(+0.36%)
May 28, 2019 4.310 4.325 4.271 4.271 2,074,714 -0.05(-1.06%)
May 24, 2019 4.302 4.332 4.294 4.317 2,001,010 +0.06(+1.43%)
May 23, 2019 4.256 4.279 4.233 4.256 3,052,142 -0.03(-0.71%)
May 22, 2019 4.302 4.317 4.271 4.287 2,874,999 -0.10(-2.26%)
May 21, 2019 4.371 4.401 4.340 4.386 2,208,050 +0.05(+1.05%)
May 20, 2019 4.325 4.371 4.317 4.340 3,055,769 -0.02(-0.52%)
May 17, 2019 4.355 4.405 4.340 4.363 2,301,627 -0.05(-1.04%)
May 16, 2019 4.394 4.432 4.386 4.409 2,282,052 +0.07(+1.58%)
May 15, 2019 4.302 4.378 4.279 4.340 4,337,631 +0.00(+0.00%)
May 14, 2019 4.302 4.371 4.302 4.340 4,740,363 +0.08(+1.79%)
May 13, 2019 4.294 4.310 4.256 4.264 3,117,475 -0.17(-3.79%)
May 10, 2019 4.363 4.439 4.329 4.432 4,840,417 +0.04(+0.87%)
May 09, 2019 4.363 4.413 4.332 4.394 4,681,139 -0.02(-0.35%)
May 08, 2019 4.401 4.455 4.401 4.409 3,654,091 +0.03(+0.70%)
May 07, 2019 4.424 4.432 4.359 4.378 4,134,453 -0.14(-3.04%)
May 06, 2019 4.485 4.546 4.477 4.516 4,004,276 -0.08(-1.66%)
May 03, 2019 4.546 4.592 4.519 4.592 2,315,786 +0.02(+0.50%)
May 02, 2019 4.592 4.607 4.546 4.569 2,606,221 -0.02(-0.50%)
May 01, 2019 4.653 4.668 4.584 4.592 2,523,558 -0.05(-1.15%)
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%)
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.