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

4.930 USD +0.020 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.300 4.360 4.140 4.280 4,444,800 +0.01(+0.23%)
May 28, 2020 4.350 4.390 4.260 4.270 2,596,735 -0.14(-3.17%)
May 27, 2020 4.420 4.440 4.300 4.410 2,909,282 +0.18(+4.26%)
May 26, 2020 4.150 4.420 4.150 4.230 3,711,109 +0.32(+8.18%)
May 22, 2020 3.960 4.000 3.880 3.910 3,048,900 -0.01(-0.26%)
May 21, 2020 3.990 4.050 3.885 3.920 3,309,630 -0.05(-1.26%)
May 20, 2020 3.900 3.995 3.860 3.970 3,462,301 +0.14(+3.66%)
May 19, 2020 3.880 4.010 3.820 3.830 3,548,142 -0.02(-0.52%)
May 18, 2020 4.020 4.080 3.830 3.850 4,786,531 -0.04(-1.03%)
May 15, 2020 3.940 4.005 3.772 3.890 3,104,400 -0.08(-2.02%)
May 14, 2020 3.820 3.970 3.680 3.970 6,215,521 +0.10(+2.58%)
May 13, 2020 3.550 3.870 3.490 3.870 5,716,573 +0.37(+10.57%)
May 12, 2020 3.600 3.690 3.490 3.500 4,143,369 -0.06(-1.69%)
May 11, 2020 3.510 3.740 3.490 3.560 5,367,871 +0.24(+7.23%)
May 08, 2020 3.210 3.320 3.160 3.320 4,662,300 +0.15(+4.73%)
May 07, 2020 3.250 3.350 3.140 3.170 3,757,606 -0.05(-1.55%)
May 06, 2020 3.310 3.330 3.180 3.220 3,031,124 -0.09(-2.72%)
May 05, 2020 3.470 3.520 3.280 3.310 2,113,547 -0.02(-0.60%)
May 04, 2020 3.400 3.420 3.270 3.330 2,565,062 -0.11(-3.20%)
May 01, 2020 3.510 3.610 3.375 3.440 1,565,600 -0.14(-3.91%)
Apr 30, 2020 3.660 3.670 3.541 3.580 4,222,592 -0.25(-6.53%)
Apr 29, 2020 3.680 3.880 3.665 3.830 4,309,784 +0.14(+3.79%)
Apr 28, 2020 3.750 3.780 3.605 3.690 4,146,875 +0.08(+2.22%)
Apr 27, 2020 3.410 3.620 3.330 3.610 3,445,791 +0.31(+9.39%)
Apr 24, 2020 3.380 3.405 3.075 3.300 5,427,200 -0.23(-6.52%)
Apr 23, 2020 3.670 3.710 3.430 3.530 2,383,705 -0.07(-1.94%)
Apr 22, 2020 3.580 3.665 3.540 3.600 2,288,511 +0.14(+4.05%)
Apr 21, 2020 3.500 3.545 3.380 3.460 1,500,689 -0.13(-3.62%)
Apr 20, 2020 3.540 3.630 3.480 3.590 2,360,389 -0.03(-0.83%)
Apr 17, 2020 3.760 3.780 3.550 3.620 3,263,400 -0.05(-1.36%)
Apr 16, 2020 3.600 3.720 3.570 3.670 3,240,885 +0.05(+1.38%)
Apr 15, 2020 3.540 3.710 3.480 3.620 3,114,778 -0.01(-0.28%)
Apr 14, 2020 3.520 3.670 3.470 3.630 3,591,450 +0.17(+4.91%)
Apr 13, 2020 3.490 3.490 3.340 3.460 2,910,153 -0.10(-2.81%)
Apr 09, 2020 3.460 3.720 3.440 3.560 3,584,000 +0.21(+6.27%)
Apr 08, 2020 3.320 3.435 3.260 3.350 4,656,436 -0.01(-0.30%)
Apr 07, 2020 3.780 3.810 3.300 3.360 5,557,545 +0.05(+1.51%)
Apr 06, 2020 3.080 3.370 3.060 3.310 5,824,260 +0.45(+15.73%)
Apr 03, 2020 3.120 3.145 2.810 2.860 4,920,400 -0.23(-7.44%)
Apr 02, 2020 3.030 3.150 3.000 3.090 4,565,999 +0.13(+4.39%)
Apr 01, 2020 2.730 3.045 2.720 2.960 5,288,642 +0.06(+2.07%)
Mar 31, 2020 2.830 3.030 2.790 2.900 5,407,591 +0.07(+2.47%)
Mar 30, 2020 2.950 2.985 2.800 2.830 4,624,248 -0.14(-4.71%)
Mar 27, 2020 2.970 3.015 2.900 2.970 4,924,200 -0.22(-6.90%)
Mar 26, 2020 3.370 3.430 3.050 3.190 6,543,148 +0.03(+0.95%)
Mar 25, 2020 2.950 3.305 2.870 3.160 7,884,398 +0.16(+5.33%)
Mar 24, 2020 3.060 3.120 2.885 3.000 5,733,424 +0.15(+5.26%)
Mar 23, 2020 2.700 2.890 2.630 2.850 8,586,433 +0.09(+3.26%)
Mar 20, 2020 3.100 3.150 2.760 2.760 8,932,700 -0.13(-4.50%)
Mar 19, 2020 2.470 3.120 2.335 2.890 5,323,390 +0.32(+12.45%)
Mar 18, 2020 2.580 2.690 2.270 2.570 5,682,593 -0.44(-14.62%)
Mar 17, 2020 2.800 3.120 2.590 3.010 9,769,479 +0.32(+11.90%)
Mar 16, 2020 3.020 3.090 2.680 2.690 4,827,288 -0.78(-22.48%)
Mar 13, 2020 3.850 3.850 3.130 3.470 8,435,800 +0.20(+6.12%)
Mar 12, 2020 3.320 3.540 3.130 3.270 6,825,188 -0.68(-17.22%)
Mar 11, 2020 4.320 4.350 3.860 3.950 7,691,420 -0.55(-12.22%)
Mar 10, 2020 4.410 4.500 4.235 4.500 4,998,302 +0.26(+6.13%)
Mar 09, 2020 4.430 5.050 4.170 4.240 6,356,471 -0.81(-16.04%)
Mar 06, 2020 5.190 5.345 4.940 5.050 6,909,800 -0.48(-8.68%)
Mar 05, 2020 5.610 5.710 5.380 5.530 11,413,958 -0.33(-5.63%)
Mar 04, 2020 5.910 5.950 5.720 5.860 5,019,144 +0.03(+0.51%)
Mar 03, 2020 6.020 6.140 5.810 5.830 5,099,687 -0.45(-7.17%)
Mar 02, 2020 6.070 6.320 6.030 6.280 3,282,312 +0.26(+4.32%)
Feb 28, 2020 5.880 6.050 5.755 6.020 5,046,800 -0.16(-2.59%)
Feb 27, 2020 6.220 6.430 6.150 6.180 4,491,660 -0.21(-3.29%)
Feb 26, 2020 6.580 6.630 6.320 6.390 3,374,564 -0.18(-2.74%)
Feb 25, 2020 6.680 6.700 6.505 6.570 1,174,916 -0.13(-1.94%)
Feb 24, 2020 6.730 6.800 6.640 6.700 1,503,781 -0.22(-3.18%)
Feb 21, 2020 6.890 7.000 6.860 6.920 1,784,800 -0.07(-1.00%)
Feb 20, 2020 7.080 7.120 6.910 6.990 1,848,938 -0.16(-2.24%)
Feb 19, 2020 7.000 7.180 6.980 7.150 2,110,194 +0.13(+1.85%)
Feb 18, 2020 6.990 7.080 6.980 7.020 2,682,641 -0.15(-2.09%)
Feb 14, 2020 7.190 7.225 7.110 7.170 1,224,900 -0.02(-0.28%)
Feb 13, 2020 7.130 7.225 7.080 7.190 1,163,815 +0.01(+0.14%)
Feb 12, 2020 7.220 7.315 7.145 7.180 1,673,536 +0.04(+0.56%)
Feb 11, 2020 7.220 7.275 7.080 7.140 2,137,352 +0.01(+0.14%)
Feb 10, 2020 7.100 7.200 7.050 7.130 2,596,180 -0.16(-2.19%)
Feb 07, 2020 7.250 7.346 7.130 7.290 2,810,900 -0.12(-1.62%)
Feb 06, 2020 7.630 7.640 7.410 7.410 2,083,158 -0.12(-1.59%)
Feb 05, 2020 7.640 7.670 7.470 7.530 3,294,982 +0.03(+0.40%)
Feb 04, 2020 7.520 7.690 7.480 7.500 1,726,478 +0.07(+0.94%)
Feb 03, 2020 7.510 7.565 7.400 7.430 2,903,980 +0.32(+4.50%)
Jan 31, 2020 7.170 7.180 7.040 7.110 2,269,600 -0.06(-0.84%)
Jan 30, 2020 7.120 7.220 7.000 7.170 3,614,311 -0.15(-2.05%)
Jan 29, 2020 7.350 7.430 7.240 7.320 2,999,841 -0.17(-2.27%)
Jan 28, 2020 7.580 7.585 7.410 7.490 2,643,591 +0.02(+0.27%)
Jan 27, 2020 7.680 7.760 7.440 7.470 3,900,576 -0.55(-6.86%)
Jan 24, 2020 8.250 8.270 7.990 8.020 2,454,300 -0.27(-3.26%)
Jan 23, 2020 8.310 8.390 8.230 8.290 1,144,625 -0.14(-1.66%)
Jan 22, 2020 8.220 8.490 8.220 8.430 1,366,144 +0.08(+0.96%)
Jan 21, 2020 8.590 8.600 8.340 8.350 1,990,148 -0.17(-2.00%)
Jan 17, 2020 8.570 8.590 8.460 8.520 1,369,000 -0.02(-0.23%)
Jan 16, 2020 8.670 8.675 8.410 8.540 2,484,959 -0.11(-1.27%)
Jan 15, 2020 8.780 8.810 8.620 8.650 1,194,678 -0.13(-1.48%)
Jan 14, 2020 8.810 8.840 8.680 8.780 1,727,401 -0.04(-0.45%)
Jan 13, 2020 8.800 8.850 8.740 8.820 900,846 +0.02(+0.23%)
Jan 10, 2020 9.010 9.040 8.795 8.800 841,200 -0.16(-1.79%)
Jan 09, 2020 8.980 9.060 8.930 8.960 2,777,190 +0.02(+0.22%)
Jan 08, 2020 8.600 9.010 8.560 8.940 1,912,367 +0.34(+3.95%)
Jan 07, 2020 8.670 8.710 8.540 8.600 1,617,568 -0.06(-0.69%)
Jan 06, 2020 8.740 8.810 8.635 8.660 1,448,693 -0.13(-1.48%)
Jan 03, 2020 8.760 8.840 8.750 8.790 1,008,900 -0.07(-0.79%)
Jan 02, 2020 8.790 8.900 8.770 8.860 1,359,746 +0.16(+1.84%)
Dec 31, 2019 8.650 8.710 8.615 8.700 2,310,400 +0.00(+0.00%)
Dec 30, 2019 8.700 8.785 8.680 8.700 1,061,683 +0.06(+0.69%)
Dec 27, 2019 8.650 8.690 8.570 8.640 693,100 +0.00(+0.00%)
Dec 26, 2019 8.500 8.650 8.500 8.640 940,064 +0.12(+1.41%)
Dec 24, 2019 8.400 8.620 8.400 8.520 404,300 +0.09(+1.07%)
Dec 23, 2019 8.490 8.540 8.390 8.430 1,221,089 -0.06(-0.71%)
Dec 20, 2019 8.470 8.495 8.400 8.490 1,475,400 +0.06(+0.71%)
Dec 19, 2019 8.380 8.470 8.280 8.430 1,500,132 +0.01(+0.12%)
Dec 18, 2019 8.300 8.480 8.290 8.420 2,710,381 +0.22(+2.68%)
Dec 17, 2019 8.330 8.360 8.140 8.200 4,674,411 -0.33(-3.87%)
Dec 16, 2019 8.480 8.550 8.410 8.530 3,523,906 +0.31(+3.77%)
Dec 13, 2019 8.580 8.580 8.220 8.220 3,174,000 -0.45(-5.19%)
Dec 12, 2019 8.690 8.800 8.650 8.670 1,880,479 -0.03(-0.34%)
Dec 11, 2019 8.820 8.850 8.660 8.700 1,439,444 -0.12(-1.36%)
Dec 10, 2019 8.880 8.900 8.760 8.820 1,128,124 -0.03(-0.34%)
Dec 09, 2019 8.820 8.945 8.810 8.850 9,576,010 -0.02(-0.23%)
Dec 06, 2019 8.730 8.935 8.670 8.870 1,811,100 +0.22(+2.54%)
Dec 05, 2019 8.600 8.680 8.570 8.650 1,282,531 -0.02(-0.23%)
Dec 04, 2019 8.580 8.710 8.520 8.670 4,482,196 +0.19(+2.24%)
Dec 03, 2019 8.530 8.560 8.450 8.480 2,235,840 -0.09(-1.05%)
Dec 02, 2019 8.660 8.710 8.560 8.570 1,865,736 +0.01(+0.12%)
Nov 29, 2019 8.700 8.700 8.540 8.560 1,035,100 +0.01(+0.12%)
Nov 27, 2019 8.490 8.610 8.420 8.550 1,799,900 -0.03(-0.35%)
Nov 26, 2019 8.570 8.620 8.480 8.580 2,926,785 +0.09(+1.06%)
Nov 25, 2019 8.330 8.550 8.300 8.490 2,444,673 +0.40(+4.94%)
Nov 22, 2019 8.130 8.150 7.940 8.090 1,905,600 +0.12(+1.51%)
Nov 21, 2019 7.950 8.020 7.840 7.970 1,752,039 +0.06(+0.76%)
Nov 20, 2019 7.900 7.980 7.850 7.910 1,005,532 -0.04(-0.50%)
Nov 19, 2019 8.040 8.040 7.880 7.950 2,055,242 +0.07(+0.89%)
Nov 18, 2019 7.910 7.940 7.800 7.880 2,419,416 +0.01(+0.13%)
Nov 15, 2019 7.840 7.935 7.830 7.870 884,000 +0.06(+0.77%)
Nov 14, 2019 7.760 7.870 7.720 7.810 1,869,671 -0.02(-0.26%)
Nov 13, 2019 7.880 7.970 7.780 7.830 3,367,839 -0.11(-1.39%)
Nov 12, 2019 8.240 8.250 7.910 7.940 5,161,014 -0.40(-4.80%)
Nov 11, 2019 8.190 8.590 8.170 8.340 11,007,220 +0.13(+1.58%)
Nov 08, 2019 8.450 8.645 8.170 8.210 2,654,600 -0.51(-5.85%)
Nov 07, 2019 8.680 8.730 8.560 8.720 2,602,911 +0.06(+0.69%)
Nov 06, 2019 8.750 8.820 8.630 8.660 2,631,611 -0.49(-5.36%)
Nov 05, 2019 9.030 9.150 8.990 9.150 3,936,687 +0.14(+1.55%)
Nov 04, 2019 8.930 9.080 8.885 9.010 3,571,016 +0.22(+2.50%)
Nov 01, 2019 8.820 8.855 8.715 8.790 1,559,900 +0.03(+0.34%)
Oct 31, 2019 8.840 8.845 8.625 8.760 2,317,913 -0.10(-1.13%)
Oct 30, 2019 8.860 8.880 8.685 8.860 4,614,386 -0.04(-0.45%)
Oct 29, 2019 8.930 9.055 8.865 8.900 3,074,722 +0.02(+0.23%)
Oct 28, 2019 9.120 9.170 8.860 8.880 2,661,195 -0.21(-2.31%)
Oct 25, 2019 9.130 9.200 9.000 9.090 1,893,600 -0.06(-0.66%)
Oct 24, 2019 9.210 9.230 9.000 9.150 1,503,915 +0.09(+0.99%)
Oct 23, 2019 9.090 9.200 8.995 9.060 1,339,967 -0.11(-1.20%)
Oct 22, 2019 9.330 9.395 9.150 9.170 2,262,687 +0.14(+1.55%)
Oct 21, 2019 8.770 9.050 8.725 9.030 2,141,842 +0.31(+3.56%)
Oct 18, 2019 8.570 8.750 8.430 8.720 2,757,200 +0.15(+1.75%)
Oct 17, 2019 8.840 8.870 8.540 8.570 2,249,169 -0.13(-1.49%)
Oct 16, 2019 8.590 8.730 8.550 8.700 1,830,606 +0.11(+1.28%)
Oct 15, 2019 8.780 8.810 8.580 8.590 2,789,720 -0.21(-2.39%)
Oct 14, 2019 8.950 9.105 8.760 8.800 1,505,045 -0.22(-2.44%)
Oct 11, 2019 8.850 9.090 8.840 9.020 3,441,800 +0.12(+1.35%)
Oct 10, 2019 8.810 9.010 8.810 8.900 2,452,714 +0.01(+0.11%)
Oct 09, 2019 8.960 9.000 8.830 8.890 1,190,174 -0.15(-1.66%)
Oct 08, 2019 9.090 9.240 9.020 9.040 4,445,941 +0.17(+1.92%)
Oct 07, 2019 9.190 9.210 8.865 8.870 1,348,670 -0.34(-3.69%)
Oct 04, 2019 8.910 9.217 8.890 9.210 1,194,800 +0.29(+3.25%)
Oct 03, 2019 9.080 9.140 8.870 8.920 1,482,105 -0.05(-0.56%)
Oct 02, 2019 8.980 9.020 8.885 8.970 1,812,868 -0.09(-0.99%)
Oct 01, 2019 9.010 9.130 8.940 9.060 1,911,851 -0.10(-1.09%)
Sep 30, 2019 9.210 9.220 9.050 9.160 1,891,362 -0.11(-1.19%)
Sep 27, 2019 9.390 9.445 9.190 9.270 1,440,600 -0.22(-2.32%)
Sep 26, 2019 9.670 9.700 9.325 9.490 3,897,373 -0.20(-2.06%)
Sep 25, 2019 9.670 9.780 9.605 9.690 3,122,952 +0.17(+1.79%)
Sep 24, 2019 9.420 9.670 9.420 9.520 3,962,837 +0.28(+3.03%)
Sep 23, 2019 9.120 9.290 9.110 9.240 2,689,425 +0.04(+0.43%)
Sep 20, 2019 9.060 9.220 8.990 9.200 2,701,100 +0.15(+1.66%)
Sep 19, 2019 9.310 9.365 9.050 9.050 1,856,477 -0.28(-3.00%)
Sep 18, 2019 9.320 9.480 9.180 9.330 1,839,642 +0.03(+0.32%)
Sep 17, 2019 9.160 9.300 9.140 9.300 2,176,065 +0.11(+1.20%)
Sep 16, 2019 9.120 9.385 9.070 9.190 3,091,402 -0.01(-0.11%)
Sep 13, 2019 9.260 9.400 9.140 9.200 2,321,100 -0.11(-1.18%)
Sep 12, 2019 9.500 9.558 9.280 9.310 1,833,935 -0.11(-1.17%)
Sep 11, 2019 9.300 9.490 9.290 9.420 3,404,585 +0.27(+2.95%)
Sep 10, 2019 8.970 9.290 8.760 9.150 4,328,326 +0.17(+1.89%)
Sep 09, 2019 9.350 9.450 8.900 8.980 4,487,762 -0.15(-1.64%)
Sep 06, 2019 9.370 9.420 9.090 9.130 1,452,300 -0.12(-1.30%)
Sep 05, 2019 9.290 9.360 9.220 9.250 3,025,757 +0.04(+0.43%)
Sep 04, 2019 9.240 9.290 9.150 9.210 1,514,031 +0.19(+2.11%)
Sep 03, 2019 9.110 9.200 8.930 9.020 1,449,517 -0.18(-1.96%)
Aug 30, 2019 9.210 9.245 9.040 9.200 2,445,900 -0.09(-0.97%)
Aug 29, 2019 9.380 9.390 9.160 9.290 2,525,341 -0.03(-0.32%)
Aug 28, 2019 9.150 9.340 9.150 9.320 3,042,509 +0.20(+2.19%)
Aug 27, 2019 9.100 9.195 8.945 9.120 2,232,359 +0.01(+0.11%)
Aug 26, 2019 9.340 9.350 9.035 9.110 1,473,767 -0.20(-2.15%)
Aug 23, 2019 9.470 9.540 9.140 9.310 2,938,500 -0.33(-3.42%)
Aug 22, 2019 9.590 9.910 9.580 9.640 4,955,399 +0.17(+1.80%)
Aug 21, 2019 9.300 9.500 9.090 9.470 3,792,812 +0.17(+1.83%)
Aug 20, 2019 9.280 9.475 9.220 9.300 1,882,557 -0.07(-0.75%)
Aug 19, 2019 9.620 9.650 9.310 9.370 2,020,066 -0.25(-2.60%)
Aug 16, 2019 9.710 9.773 9.535 9.620 2,779,500 +0.14(+1.48%)
Aug 15, 2019 9.520 9.560 9.280 9.480 2,583,282 +0.13(+1.39%)
Aug 14, 2019 9.640 9.740 9.340 9.350 3,186,782 -0.42(-4.30%)
Aug 13, 2019 9.650 9.890 9.620 9.770 5,409,180 +0.06(+0.62%)
Aug 12, 2019 9.590 9.720 9.380 9.710 3,253,537 +0.06(+0.62%)
Aug 09, 2019 9.860 9.960 9.620 9.650 4,896,200 +0.45(+4.89%)
Aug 08, 2019 8.820 9.240 8.780 9.200 4,344,755 +0.55(+6.36%)
Aug 07, 2019 8.430 8.650 8.365 8.650 1,889,529 -0.02(-0.23%)
Aug 06, 2019 8.510 8.755 8.510 8.670 2,336,241 +0.22(+2.60%)
Aug 05, 2019 8.570 8.600 8.345 8.450 2,305,177 -0.23(-2.65%)
Aug 02, 2019 8.730 8.790 8.550 8.680 2,777,700 -0.12(-1.36%)
Aug 01, 2019 8.720 9.065 8.690 8.800 2,908,084 +0.11(+1.27%)
Jul 31, 2019 8.810 8.825 8.540 8.690 3,476,739 -0.12(-1.36%)
Jul 30, 2019 8.730 8.950 8.670 8.810 1,751,323 -0.05(-0.56%)
Jul 29, 2019 8.730 8.870 8.530 8.860 4,099,647 -0.11(-1.23%)
Jul 26, 2019 8.860 9.040 8.740 8.970 3,431,600 +0.18(+2.05%)
Jul 25, 2019 8.980 8.990 8.690 8.790 2,587,994 -0.19(-2.12%)
Jul 24, 2019 8.930 9.040 8.880 8.980 2,612,319 +0.08(+0.90%)
Jul 23, 2019 9.150 9.190 8.880 8.900 2,559,442 -0.26(-2.84%)
Jul 22, 2019 9.250 9.360 9.125 9.160 3,428,908 +0.32(+3.62%)
Jul 19, 2019 8.750 8.920 8.640 8.840 3,780,300 +0.08(+0.91%)
Jul 18, 2019 8.770 8.800 8.640 8.760 3,062,130 +0.07(+0.81%)
Jul 17, 2019 8.640 8.715 8.590 8.690 2,381,498 +0.04(+0.46%)
Jul 16, 2019 8.840 8.860 8.590 8.650 2,769,815 -0.18(-2.04%)
Jul 15, 2019 8.930 9.010 8.760 8.830 2,276,176 -0.09(-1.01%)
Jul 12, 2019 9.190 9.200 8.880 8.920 3,857,300 -0.08(-0.89%)
Jul 11, 2019 9.290 9.370 8.970 9.000 5,303,839 -0.22(-2.39%)
Jul 10, 2019 9.200 9.275 9.070 9.220 7,696,923 +0.35(+3.95%)
Jul 09, 2019 8.870 8.920 8.765 8.870 3,171,705 -0.05(-0.56%)
Jul 08, 2019 8.960 8.960 8.820 8.920 5,887,835 +0.01(+0.11%)
Jul 05, 2019 8.800 8.950 8.700 8.910 4,698,300 +0.35(+4.09%)
Jul 03, 2019 8.600 8.655 8.465 8.560 3,061,100 +0.06(+0.71%)
Jul 02, 2019 8.180 8.550 8.080 8.500 9,040,520 +0.20(+2.41%)
Jul 01, 2019 7.930 8.310 7.900 8.300 10,741,922 +0.70(+9.21%)
Jun 28, 2019 7.700 7.740 7.505 7.600 5,302,700 +0.09(+1.20%)
Jun 27, 2019 7.280 7.545 7.225 7.510 3,166,807 +0.14(+1.90%)
Jun 26, 2019 7.440 7.465 7.310 7.370 2,730,611 -0.07(-0.94%)
Jun 25, 2019 7.520 7.530 7.400 7.440 3,264,808 -0.07(-0.93%)
Jun 24, 2019 7.400 7.630 7.390 7.510 4,173,360 +0.10(+1.35%)
Jun 21, 2019 7.420 7.440 7.305 7.410 4,231,800 +0.04(+0.54%)
Jun 20, 2019 7.430 7.520 7.310 7.370 2,937,885 +0.05(+0.68%)
Jun 19, 2019 7.200 7.395 7.110 7.320 5,158,685 +0.05(+0.69%)
Jun 18, 2019 7.390 7.405 7.260 7.270 3,156,446 +0.00(+0.00%)
Jun 17, 2019 7.440 7.460 7.225 7.270 7,196,348 -0.14(-1.89%)
Jun 14, 2019 7.340 7.420 7.300 7.410 10,421,800 +0.07(+0.95%)
Jun 13, 2019 7.220 7.420 7.210 7.340 7,829,102 +0.42(+6.07%)
Jun 12, 2019 6.910 6.960 6.875 6.920 3,889,842 -0.07(-1.00%)
Jun 11, 2019 6.960 7.030 6.910 6.990 5,908,359 -0.01(-0.14%)
Jun 10, 2019 6.790 7.030 6.785 7.000 2,791,754 +0.25(+3.70%)
Jun 07, 2019 6.980 7.010 6.750 6.750 3,844,300 -0.27(-3.85%)
Jun 06, 2019 7.010 7.035 6.880 7.020 3,789,274 +0.08(+1.15%)
Jun 05, 2019 7.220 7.220 6.910 6.940 3,812,454 -0.24(-3.34%)
Jun 04, 2019 7.110 7.245 7.070 7.180 4,264,074 +0.16(+2.28%)
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.