Brf-Brasil Foods S.A. ADR (NY: BRFS )

4.740 USD -0.070 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 20.25 20.42 20.04 20.21 1,588,185 -0.16(-0.79%)
May 28, 2015 20.19 20.38 20.07 20.37 977,431 -0.20(-0.97%)
May 27, 2015 19.98 20.61 19.92 20.57 1,119,223 +0.38(+1.88%)
May 26, 2015 20.69 20.69 20.18 20.19 1,295,923 -0.47(-2.27%)
May 22, 2015 21.23 20.66 20.66 20.66 1,266,900 -0.56(-2.64%)
May 21, 2015 21.44 21.47 21.07 21.22 1,172,732 -0.45(-2.08%)
May 20, 2015 21.55 21.83 21.42 21.67 697,080 +0.07(+0.32%)
May 19, 2015 21.39 21.62 21.28 21.60 921,371 +0.05(+0.23%)
May 18, 2015 21.78 21.78 21.43 21.55 641,841 -0.23(-1.06%)
May 15, 2015 21.56 21.95 21.30 21.78 905,223 +0.12(+0.55%)
May 14, 2015 21.40 21.69 21.36 21.66 1,063,738 +0.67(+3.19%)
May 13, 2015 21.35 21.40 20.92 20.99 753,693 -0.36(-1.69%)
May 12, 2015 21.35 21.48 21.22 21.35 886,980 +0.08(+0.38%)
May 11, 2015 21.70 21.72 21.26 21.27 627,939 -0.40(-1.85%)
May 08, 2015 21.35 21.71 21.14 21.67 1,363,452 +0.61(+2.90%)
May 07, 2015 21.14 21.14 20.80 21.06 1,062,639 +0.09(+0.43%)
May 06, 2015 21.15 21.22 20.88 20.97 1,123,544 -0.08(-0.38%)
May 05, 2015 20.99 21.33 20.96 21.05 1,618,393 +0.00(+0.00%)
May 04, 2015 21.48 21.52 20.98 21.05 1,576,251 -0.40(-1.86%)
May 01, 2015 21.64 21.64 21.21 21.45 716,323 -0.02(-0.09%)
Apr 30, 2015 21.81 21.89 21.40 21.47 1,775,807 -0.64(-2.89%)
Apr 29, 2015 21.61 22.15 21.57 22.11 3,263,846 +1.76(+8.65%)
Apr 28, 2015 20.72 20.82 20.31 20.35 1,099,767 -0.30(-1.45%)
Apr 27, 2015 20.76 20.92 20.63 20.65 742,384 -0.03(-0.15%)
Apr 24, 2015 20.97 21.03 20.48 20.68 1,368,947 -0.19(-0.91%)
Apr 23, 2015 20.30 21.02 20.30 20.87 788,916 +0.40(+1.95%)
Apr 22, 2015 20.41 20.54 20.26 20.47 1,110,259 +0.06(+0.29%)
Apr 21, 2015 20.41 20.56 20.35 20.41 825,011 +0.07(+0.34%)
Apr 20, 2015 20.29 20.52 20.25 20.34 1,002,558 -0.05(-0.25%)
Apr 17, 2015 20.45 20.62 20.20 20.39 1,005,835 -0.48(-2.30%)
Apr 16, 2015 20.59 21.03 20.47 20.87 805,445 +0.16(+0.77%)
Apr 15, 2015 20.58 20.83 20.52 20.71 973,093 +0.21(+1.02%)
Apr 14, 2015 20.35 20.54 20.23 20.50 1,402,012 +0.23(+1.13%)
Apr 13, 2015 20.39 20.67 20.22 20.27 1,086,342 -0.53(-2.55%)
Apr 10, 2015 21.00 21.06 20.59 20.80 1,173,337 -0.41(-1.93%)
Apr 09, 2015 21.49 21.63 21.14 21.21 1,492,063 -0.01(-0.05%)
Apr 08, 2015 21.16 21.29 20.91 21.22 1,959,845 +0.62(+3.01%)
Apr 07, 2015 20.71 20.77 20.58 20.60 813,352 -0.07(-0.34%)
Apr 06, 2015 20.63 21.01 20.59 20.67 1,472,796 +0.32(+1.57%)
Apr 02, 2015 20.24 20.35 20.35 20.35 1,119,500 +0.38(+1.90%)
Apr 01, 2015 20.20 20.47 19.85 19.97 1,641,677 +0.19(+0.96%)
Mar 31, 2015 19.69 19.84 19.52 19.78 1,285,186 +0.27(+1.38%)
Mar 30, 2015 19.04 19.58 19.04 19.51 1,385,079 -0.04(-0.20%)
Mar 27, 2015 19.45 19.83 19.44 19.55 1,297,594 -0.16(-0.81%)
Mar 26, 2015 19.82 19.86 19.40 19.71 1,351,865 -0.16(-0.81%)
Mar 25, 2015 20.32 20.47 19.86 19.87 1,199,419 -0.14(-0.70%)
Mar 24, 2015 20.35 20.39 19.96 20.01 1,541,208 +0.06(+0.30%)
Mar 23, 2015 19.98 20.15 19.91 19.95 1,346,286 +0.14(+0.71%)
Mar 20, 2015 19.90 20.17 19.80 19.81 1,375,246 +0.43(+2.22%)
Mar 19, 2015 19.57 19.66 19.23 19.38 1,215,177 -0.47(-2.37%)
Mar 18, 2015 19.44 20.05 19.23 19.85 1,439,018 +0.42(+2.16%)
Mar 17, 2015 18.99 19.49 18.90 19.43 1,188,813 +0.19(+0.99%)
Mar 16, 2015 19.48 19.61 19.22 19.24 981,023 +0.06(+0.31%)
Mar 13, 2015 19.13 19.29 18.80 19.18 1,534,961 -0.69(-3.47%)
Mar 12, 2015 20.21 20.28 19.83 19.87 848,335 +0.07(+0.35%)
Mar 11, 2015 19.80 19.90 19.45 19.80 1,777,485 -0.29(-1.44%)
Mar 10, 2015 20.24 20.35 20.03 20.09 1,336,259 -0.08(-0.40%)
Mar 09, 2015 20.46 20.54 20.17 20.17 1,028,974 -0.49(-2.37%)
Mar 06, 2015 20.73 20.80 20.55 20.66 1,213,990 -0.45(-2.13%)
Mar 05, 2015 21.10 21.22 20.98 21.11 812,156 -0.02(-0.09%)
Mar 04, 2015 21.38 22.05 20.81 21.13 1,510,507 -0.92(-4.17%)
Mar 03, 2015 22.14 22.28 21.99 22.05 1,132,638 -0.09(-0.41%)
Mar 02, 2015 22.34 22.42 22.03 22.14 1,008,851 -0.56(-2.47%)
Feb 27, 2015 22.79 23.03 22.43 22.70 2,535,067 -0.40(-1.73%)
Feb 26, 2015 23.06 23.24 22.91 23.10 1,099,717 -0.02(-0.09%)
Feb 25, 2015 23.02 23.18 22.86 23.12 651,271 -0.36(-1.53%)
Feb 24, 2015 22.95 23.51 22.74 23.48 639,316 +0.51(+2.22%)
Feb 23, 2015 22.99 23.06 22.70 22.97 668,883 +0.07(+0.31%)
Feb 20, 2015 22.55 22.95 22.27 22.90 1,282,703 -0.11(-0.48%)
Feb 19, 2015 22.67 23.18 22.58 23.01 957,967 -0.03(-0.13%)
Feb 18, 2015 22.89 23.06 22.69 23.04 1,126,401 +0.28(+1.23%)
Feb 17, 2015 22.50 22.85 22.39 22.76 815,336 +0.17(+0.75%)
Feb 13, 2015 22.50 22.59 22.59 22.59 841,800 -0.17(-0.75%)
Feb 12, 2015 22.40 22.80 22.35 22.76 956,178 +0.49(+2.20%)
Feb 11, 2015 22.59 22.61 22.02 22.27 1,045,408 -0.78(-3.38%)
Feb 10, 2015 22.92 23.09 22.91 23.05 862,938 -0.29(-1.24%)
Feb 09, 2015 23.09 23.42 23.03 23.34 1,249,436 +0.22(+0.95%)
Feb 06, 2015 23.33 23.36 23.01 23.12 1,588,900 -0.60(-2.53%)
Feb 05, 2015 23.57 23.89 23.54 23.72 1,429,860 +0.02(+0.08%)
Feb 04, 2015 23.60 23.85 23.59 23.70 1,514,843 -0.34(-1.41%)
Feb 03, 2015 23.99 24.10 23.77 24.04 1,219,272 +0.32(+1.35%)
Feb 02, 2015 23.78 23.97 23.46 23.72 1,256,804 +0.00(+0.00%)
Jan 30, 2015 23.80 23.98 23.58 23.72 1,061,941 -0.42(-1.74%)
Jan 29, 2015 24.19 24.42 23.94 24.14 831,238 +0.05(+0.21%)
Jan 28, 2015 24.17 24.63 23.98 24.09 980,111 -0.08(-0.33%)
Jan 27, 2015 23.61 24.32 23.61 24.17 866,763 +0.38(+1.60%)
Jan 26, 2015 23.92 23.98 23.67 23.79 960,892 -0.05(-0.21%)
Jan 23, 2015 23.86 24.05 23.68 23.84 636,905 -0.48(-1.97%)
Jan 22, 2015 24.44 24.48 23.88 24.32 817,846 +0.39(+1.63%)
Jan 21, 2015 23.48 23.99 23.42 23.93 895,818 +0.48(+2.05%)
Jan 20, 2015 23.92 24.02 23.07 23.45 1,509,549 -0.88(-3.62%)
Jan 16, 2015 23.89 24.33 23.85 24.33 1,464,204 +0.79(+3.36%)
Jan 15, 2015 23.83 24.01 23.49 23.54 1,245,816 -0.10(-0.42%)
Jan 14, 2015 23.54 23.92 23.27 23.64 1,071,363 +0.59(+2.56%)
Jan 13, 2015 23.29 23.64 22.84 23.05 909,448 -0.26(-1.12%)
Jan 12, 2015 23.01 23.47 22.95 23.31 736,635 -0.07(-0.30%)
Jan 09, 2015 23.43 23.59 23.14 23.38 1,201,167 -0.14(-0.60%)
Jan 08, 2015 23.46 23.86 23.38 23.52 1,317,332 -0.24(-1.01%)
Jan 07, 2015 23.30 23.85 23.22 23.76 1,451,016 +1.18(+5.23%)
Jan 06, 2015 22.94 22.97 22.45 22.58 1,142,012 +0.19(+0.85%)
Jan 05, 2015 22.77 22.79 22.34 22.39 1,205,049 -0.55(-2.40%)
Jan 02, 2015 23.47 23.53 22.68 22.94 1,130,133 -0.41(-1.76%)
Dec 31, 2014 23.74 23.35 23.35 23.35 650,400 -0.40(-1.68%)
Dec 30, 2014 23.87 23.94 23.61 23.75 715,590 +0.20(+0.85%)
Dec 29, 2014 23.32 23.79 23.32 23.55 561,152 +0.15(+0.64%)
Dec 26, 2014 23.47 23.69 23.34 23.40 464,277 -0.06(-0.26%)
Dec 24, 2014 23.53 23.46 23.46 23.46 459,500 -0.01(-0.04%)
Dec 23, 2014 23.65 23.70 23.08 23.47 947,733 -0.19(-0.80%)
Dec 22, 2014 23.66 23.99 23.54 23.66 1,859,980 +0.01(+0.04%)
Dec 19, 2014 23.73 24.18 23.53 23.65 2,655,927 +0.84(+3.68%)
Dec 18, 2014 23.08 23.25 22.70 22.81 1,849,841 +0.09(+0.40%)
Dec 17, 2014 22.23 23.35 22.16 22.72 2,221,399 +1.42(+6.67%)
Dec 16, 2014 20.87 21.59 20.59 21.30 2,224,920 +0.08(+0.38%)
Dec 15, 2014 21.96 22.01 20.89 21.22 2,176,910 -0.78(-3.55%)
Dec 12, 2014 22.61 22.64 21.98 22.00 1,236,899 -0.54(-2.40%)
Dec 11, 2014 22.89 22.89 22.45 22.54 1,367,213 -0.45(-1.96%)
Dec 10, 2014 23.52 23.52 22.95 22.99 1,238,044 -0.46(-1.96%)
Dec 09, 2014 24.08 24.10 23.37 23.45 1,815,890 -0.20(-0.85%)
Dec 08, 2014 24.47 24.51 23.56 23.65 1,408,983 -0.37(-1.54%)
Dec 05, 2014 24.32 24.39 23.92 24.02 1,422,425 -0.43(-1.76%)
Dec 04, 2014 24.62 24.70 24.22 24.45 1,193,365 -0.77(-3.05%)
Dec 03, 2014 25.26 25.54 25.06 25.22 1,666,039 +0.45(+1.82%)
Dec 02, 2014 25.29 25.33 24.66 24.77 2,333,662 -0.83(-3.24%)
Dec 01, 2014 25.43 25.73 25.23 25.60 1,768,157 -0.41(-1.58%)
Nov 28, 2014 25.95 26.18 25.77 26.01 803,283 -0.53(-2.00%)
Nov 26, 2014 26.30 26.54 26.54 26.54 1,013,300 +0.41(+1.57%)
Nov 25, 2014 26.94 26.97 26.10 26.13 1,090,996 -0.21(-0.80%)
Nov 24, 2014 26.58 26.80 26.15 26.34 1,203,823 -0.85(-3.13%)
Nov 21, 2014 26.45 27.30 26.23 27.19 2,397,584 +0.77(+2.91%)
Nov 20, 2014 26.27 26.75 25.93 26.42 1,644,663 +0.02(+0.08%)
Nov 19, 2014 25.73 26.42 25.65 26.40 1,884,059 +1.10(+4.35%)
Nov 18, 2014 25.02 25.37 24.86 25.30 1,164,727 +0.42(+1.69%)
Nov 17, 2014 25.14 25.17 24.72 24.88 1,008,723 -0.15(-0.60%)
Nov 14, 2014 24.28 25.06 24.26 25.03 1,122,982 +0.32(+1.30%)
Nov 13, 2014 25.20 25.28 24.44 24.71 1,065,172 -0.44(-1.75%)
Nov 12, 2014 25.33 25.69 25.10 25.15 658,052 +0.02(+0.08%)
Nov 11, 2014 25.07 25.17 24.86 25.13 1,103,896 -0.06(-0.24%)
Nov 10, 2014 25.66 25.69 25.13 25.19 883,553 -0.22(-0.87%)
Nov 07, 2014 25.42 25.62 25.18 25.41 1,323,868 +0.17(+0.67%)
Nov 06, 2014 25.16 25.56 24.98 25.24 1,356,963 -0.54(-2.09%)
Nov 05, 2014 25.80 25.97 25.58 25.78 1,306,942 -0.08(-0.31%)
Nov 04, 2014 25.42 26.13 25.30 25.86 1,204,907 +0.60(+2.38%)
Nov 03, 2014 25.49 25.74 25.07 25.26 2,271,895 -0.79(-3.03%)
Oct 31, 2014 25.49 26.05 25.31 26.05 1,826,797 +0.61(+2.40%)
Oct 30, 2014 24.84 25.47 24.80 25.44 2,398,463 +1.12(+4.61%)
Oct 29, 2014 24.63 24.74 24.05 24.32 1,919,172 +0.45(+1.89%)
Oct 28, 2014 23.18 24.02 23.15 23.87 2,058,867 +1.09(+4.78%)
Oct 27, 2014 22.07 23.09 23.35 22.78 2,789,341 -0.57(-2.44%)
Oct 24, 2014 22.91 23.93 22.86 23.35 2,418,035 +0.52(+2.28%)
Oct 23, 2014 22.89 23.12 22.56 22.83 2,256,084 -0.73(-3.10%)
Oct 22, 2014 23.57 23.84 23.26 23.56 1,545,364 +0.38(+1.64%)
Oct 21, 2014 23.24 24.00 22.99 23.18 1,886,529 -0.98(-4.06%)
Oct 20, 2014 24.32 24.46 24.01 24.16 1,198,316 -0.47(-1.91%)
Oct 17, 2014 24.25 24.79 24.01 24.63 1,486,435 +0.68(+2.84%)
Oct 16, 2014 23.92 24.53 23.87 23.95 2,145,444 -1.02(-4.08%)
Oct 15, 2014 25.02 25.22 24.13 24.97 1,806,274 -0.68(-2.65%)
Oct 14, 2014 25.58 25.81 25.43 25.65 1,206,996 -0.05(-0.19%)
Oct 13, 2014 25.76 26.38 25.44 25.70 1,409,432 +0.60(+2.39%)
Oct 10, 2014 25.68 25.81 25.09 25.10 1,114,737 -0.75(-2.90%)
Oct 09, 2014 25.86 26.12 25.72 25.85 2,852,320 +0.38(+1.49%)
Oct 08, 2014 25.71 25.90 24.89 25.47 2,156,393 +0.30(+1.19%)
Oct 07, 2014 25.50 25.64 25.10 25.17 1,743,160 +0.26(+1.04%)
Oct 06, 2014 25.62 25.64 24.66 24.91 1,751,518 +0.80(+3.32%)
Oct 03, 2014 23.65 24.34 23.55 24.11 1,479,195 +0.30(+1.26%)
Oct 02, 2014 23.53 24.08 23.30 23.81 1,562,554 +0.29(+1.23%)
Oct 01, 2014 23.59 23.92 23.34 23.52 1,452,792 -0.27(-1.13%)
Sep 30, 2014 23.43 23.88 23.31 23.79 1,479,516 +0.24(+1.02%)
Sep 29, 2014 23.16 23.82 23.16 23.55 1,566,446 -0.57(-2.36%)
Sep 26, 2014 23.82 24.41 23.64 24.12 1,085,573 +0.84(+3.61%)
Sep 25, 2014 23.51 23.65 23.15 23.28 896,253 -0.41(-1.73%)
Sep 24, 2014 23.67 23.77 23.46 23.69 1,491,091 -0.14(-0.59%)
Sep 23, 2014 23.72 24.10 23.45 23.83 1,110,462 +0.08(+0.34%)
Sep 22, 2014 23.59 23.81 23.36 23.75 1,421,996 -0.35(-1.45%)
Sep 19, 2014 24.75 24.75 23.79 24.10 1,485,069 -0.37(-1.51%)
Sep 18, 2014 24.29 24.79 24.11 24.47 1,464,242 +0.14(+0.58%)
Sep 17, 2014 24.87 24.88 24.28 24.33 1,207,668 -0.61(-2.45%)
Sep 16, 2014 24.96 25.47 24.67 24.94 1,139,250 +0.46(+1.88%)
Sep 15, 2014 24.43 24.57 24.18 24.48 1,105,900 +0.10(+0.41%)
Sep 12, 2014 24.57 24.67 24.09 24.38 1,731,740 -0.96(-3.79%)
Sep 11, 2014 25.39 25.66 25.25 25.34 787,427 -0.01(-0.04%)
Sep 10, 2014 25.00 25.43 24.85 25.35 1,070,941 +0.17(+0.68%)
Sep 09, 2014 25.34 25.75 25.08 25.18 1,230,872 -0.50(-1.95%)
Sep 08, 2014 26.61 26.62 25.54 25.68 2,623,230 -0.89(-3.35%)
Sep 05, 2014 26.63 26.64 26.22 26.57 881,464 +0.04(+0.15%)
Sep 04, 2014 26.74 26.87 26.44 26.53 698,883 -0.41(-1.52%)
Sep 03, 2014 26.86 27.21 26.67 26.94 1,182,185 +0.37(+1.39%)
Sep 02, 2014 25.97 26.57 25.97 26.57 816,533 -0.09(-0.34%)
Aug 29, 2014 26.59 26.66 26.66 26.66 1,124,700 +0.20(+0.76%)
Aug 28, 2014 26.52 26.68 26.25 26.46 703,589 -0.19(-0.71%)
Aug 27, 2014 26.34 26.74 26.17 26.65 754,129 +0.27(+1.02%)
Aug 26, 2014 26.02 26.51 25.75 26.38 1,026,929 +0.62(+2.41%)
Aug 25, 2014 25.36 25.82 25.23 25.76 637,468 +0.58(+2.30%)
Aug 22, 2014 25.36 25.48 24.99 25.18 672,497 -0.28(-1.10%)
Aug 21, 2014 25.61 25.61 25.27 25.46 919,751 +0.09(+0.35%)
Aug 20, 2014 25.46 25.52 25.22 25.37 1,029,049 -0.01(-0.04%)
Aug 19, 2014 25.44 25.47 25.26 25.38 1,744,891 -0.22(-0.86%)
Aug 18, 2014 25.66 25.68 25.49 25.60 1,835,858 +0.31(+1.23%)
Aug 15, 2014 25.06 25.49 24.93 25.29 2,039,989 -0.37(-1.44%)
Aug 14, 2014 25.56 25.89 25.53 25.66 525,889 +0.20(+0.79%)
Aug 13, 2014 25.92 25.97 25.14 25.46 1,220,545 -0.19(-0.74%)
Aug 12, 2014 25.54 25.81 25.48 25.65 716,111 +0.01(+0.04%)
Aug 11, 2014 25.16 25.70 25.15 25.64 831,965 +0.71(+2.85%)
Aug 08, 2014 24.91 25.01 24.57 24.93 847,216 -0.15(-0.60%)
Aug 07, 2014 25.55 25.61 24.98 25.08 725,105 -0.19(-0.75%)
Aug 06, 2014 25.29 25.34 24.99 25.27 781,079 -0.21(-0.82%)
Aug 05, 2014 25.26 25.76 25.26 25.48 1,529,642 -0.09(-0.35%)
Aug 04, 2014 25.57 25.65 25.19 25.57 956,455 +0.35(+1.39%)
Aug 01, 2014 24.93 25.53 24.91 25.22 1,252,506 +0.72(+2.94%)
Jul 31, 2014 24.59 24.89 24.27 24.50 1,346,594 -0.78(-3.09%)
Jul 30, 2014 25.58 25.60 25.03 25.28 656,236 -0.30(-1.17%)
Jul 29, 2014 25.74 25.89 25.57 25.58 586,263 -0.31(-1.20%)
Jul 28, 2014 25.84 25.89 25.61 25.89 679,334 +0.13(+0.50%)
Jul 25, 2014 25.61 25.86 25.61 25.76 906,440 -0.23(-0.88%)
Jul 24, 2014 25.82 26.03 25.59 25.99 1,509,013 +0.27(+1.05%)
Jul 23, 2014 26.11 26.13 25.63 25.72 860,735 -0.66(-2.50%)
Jul 22, 2014 26.22 26.42 26.09 26.38 954,409 +0.38(+1.46%)
Jul 21, 2014 25.55 26.03 25.46 26.00 754,135 +0.45(+1.76%)
Jul 18, 2014 25.56 25.82 25.38 25.55 850,295 +0.80(+3.23%)
Jul 17, 2014 24.93 25.17 24.67 24.75 939,992 -0.32(-1.28%)
Jul 16, 2014 25.14 25.26 24.90 25.07 1,030,397 +0.14(+0.56%)
Jul 15, 2014 24.95 25.15 24.91 24.93 729,955 -0.24(-0.95%)
Jul 14, 2014 24.89 25.21 24.64 25.17 950,455 +0.34(+1.37%)
Jul 11, 2014 24.66 24.92 24.60 24.83 845,885 +0.13(+0.53%)
Jul 10, 2014 24.68 24.73 24.44 24.70 1,210,942 -0.06(-0.24%)
Jul 09, 2014 24.53 24.90 24.49 24.76 1,147,418 +0.36(+1.48%)
Jul 08, 2014 24.37 24.62 24.34 24.40 812,709 +0.02(+0.08%)
Jul 07, 2014 24.63 24.63 24.24 24.38 768,901 +0.15(+0.62%)
Jul 03, 2014 23.67 24.23 24.23 24.23 539,500 +0.29(+1.21%)
Jul 02, 2014 23.99 24.12 23.85 23.94 648,643 -0.12(-0.50%)
Jul 01, 2014 24.16 24.41 24.00 24.06 925,346 -0.25(-1.03%)
Jun 30, 2014 23.99 24.33 23.85 24.31 1,447,278 +0.11(+0.45%)
Jun 27, 2014 23.87 24.25 23.86 24.20 1,046,506 +0.34(+1.42%)
Jun 26, 2014 23.82 23.87 23.55 23.86 1,275,026 -0.16(-0.67%)
Jun 25, 2014 24.29 24.43 23.92 24.02 2,979,442 +0.20(+0.84%)
Jun 24, 2014 23.46 24.09 23.44 23.82 1,756,576 +0.21(+0.89%)
Jun 23, 2014 23.48 23.78 23.48 23.61 1,003,824 -0.08(-0.34%)
Jun 20, 2014 23.63 23.72 23.39 23.69 1,539,565 +0.16(+0.68%)
Jun 19, 2014 23.68 23.72 23.39 23.53 1,150,564 -0.10(-0.42%)
Jun 18, 2014 23.50 23.65 23.25 23.63 1,321,980 +0.16(+0.68%)
Jun 17, 2014 23.48 23.57 23.28 23.47 1,046,397 -0.16(-0.68%)
Jun 16, 2014 23.53 23.72 23.45 23.63 1,602,875 +0.14(+0.60%)
Jun 13, 2014 23.57 23.60 23.34 23.49 706,486 +0.12(+0.51%)
Jun 12, 2014 23.42 23.66 23.30 23.37 986,881 -0.16(-0.68%)
Jun 11, 2014 23.99 23.99 23.46 23.53 952,849 -0.05(-0.21%)
Jun 10, 2014 23.48 23.65 23.34 23.58 1,252,302 +0.80(+3.51%)
Jun 06, 2014 22.94 22.94 22.61 22.78 1,185,654 +0.61(+2.75%)
Jun 05, 2014 22.36 22.48 22.15 22.17 1,086,131 +0.09(+0.41%)
Jun 04, 2014 22.24 22.25 21.94 22.08 1,157,225 -0.12(-0.54%)
Jun 03, 2014 21.72 22.27 21.67 22.20 2,580,314 +0.64(+2.97%)
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.