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

3.770 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 16.69 16.78 16.53 16.73 4,118,358 +0.06(+0.36%)
Aug 30, 2016 16.54 16.67 16.49 16.67 1,442,397 -0.05(-0.30%)
Aug 29, 2016 16.47 16.73 16.39 16.72 1,251,159 +0.25(+1.52%)
Aug 26, 2016 16.80 17.17 16.36 16.47 2,730,997 -0.32(-1.91%)
Aug 25, 2016 16.75 17.11 16.73 16.79 1,654,954 +0.03(+0.18%)
Aug 24, 2016 16.47 16.89 16.46 16.76 2,114,520 +0.13(+0.78%)
Aug 23, 2016 16.64 16.75 16.58 16.63 1,980,733 +0.00(+0.00%)
Aug 22, 2016 16.67 16.80 16.54 16.63 1,780,401 -0.14(-0.83%)
Aug 19, 2016 16.55 16.80 16.55 16.77 1,384,555 +0.08(+0.48%)
Aug 18, 2016 16.82 16.90 16.63 16.69 1,720,896 -0.12(-0.71%)
Aug 17, 2016 16.85 16.94 16.47 16.81 2,923,970 -0.38(-2.21%)
Aug 16, 2016 17.11 17.36 17.06 17.19 2,527,934 +0.00(+0.00%)
Aug 15, 2016 16.91 17.26 16.87 17.19 1,246,908 +0.26(+1.54%)
Aug 12, 2016 16.91 17.05 16.78 16.93 1,900,608 +0.01(+0.06%)
Aug 11, 2016 16.77 16.95 16.58 16.92 1,409,447 +0.15(+0.89%)
Aug 10, 2016 17.01 17.08 16.64 16.77 1,535,360 -0.29(-1.70%)
Aug 09, 2016 16.83 17.36 16.79 17.06 2,741,874 +0.21(+1.25%)
Aug 08, 2016 16.53 16.93 16.53 16.85 2,254,413 +0.33(+2.00%)
Aug 05, 2016 16.48 16.58 16.29 16.52 1,859,749 +0.21(+1.29%)
Aug 04, 2016 16.10 16.35 15.97 16.31 1,707,109 +0.31(+1.94%)
Aug 03, 2016 15.90 16.01 15.74 16.00 1,198,967 -0.07(-0.44%)
Aug 02, 2016 16.21 16.29 15.91 16.07 1,579,484 -0.13(-0.80%)
Aug 01, 2016 16.61 16.68 16.19 16.20 1,792,740 -0.48(-2.88%)
Jul 29, 2016 16.18 16.76 16.13 16.68 2,653,086 +1.25(+8.10%)
Jul 28, 2016 15.46 15.47 15.22 15.43 1,124,158 -0.07(-0.45%)
Jul 27, 2016 15.51 15.67 15.40 15.50 1,782,373 -0.14(-0.90%)
Jul 26, 2016 15.60 15.79 15.60 15.64 945,917 -0.01(-0.06%)
Jul 25, 2016 15.44 15.78 15.44 15.65 994,484 -0.17(-1.07%)
Jul 22, 2016 15.79 15.88 15.60 15.82 1,302,530 +0.41(+2.66%)
Jul 21, 2016 15.53 15.53 15.28 15.41 2,397,211 -0.17(-1.09%)
Jul 20, 2016 15.57 15.77 15.45 15.58 1,053,001 +0.04(+0.26%)
Jul 19, 2016 15.36 15.57 15.36 15.54 1,085,248 -0.03(-0.19%)
Jul 18, 2016 15.28 15.61 15.28 15.57 949,086 +0.12(+0.78%)
Jul 15, 2016 15.58 15.62 15.41 15.45 2,161,373 -0.19(-1.21%)
Jul 14, 2016 15.55 15.82 15.51 15.64 2,208,280 +0.26(+1.69%)
Jul 13, 2016 15.22 15.49 15.12 15.38 1,684,381 -0.13(-0.84%)
Jul 12, 2016 15.54 15.65 15.45 15.51 1,500,469 +0.25(+1.64%)
Jul 11, 2016 15.10 15.30 15.08 15.26 1,411,489 +0.22(+1.46%)
Jul 08, 2016 14.88 15.05 14.52 15.04 1,251,534 +0.52(+3.58%)
Jul 07, 2016 14.55 14.74 14.49 14.52 1,844,389 -0.03(-0.21%)
Jul 06, 2016 14.39 14.56 14.17 14.55 2,011,531 +0.09(+0.62%)
Jul 05, 2016 14.73 14.74 14.38 14.46 2,172,768 -0.11(-0.75%)
Jul 01, 2016 14.17 14.57 14.57 14.57 2,540,100 +0.64(+4.59%)
Jun 30, 2016 13.73 14.04 13.64 13.93 1,715,435 +0.16(+1.16%)
Jun 29, 2016 13.33 13.81 13.33 13.77 1,588,410 +0.71(+5.44%)
Jun 28, 2016 13.11 13.22 12.95 13.06 1,290,513 +0.31(+2.43%)
Jun 27, 2016 12.76 12.82 12.55 12.75 1,799,998 -0.08(-0.62%)
Jun 24, 2016 12.90 13.11 12.68 12.83 2,267,949 -0.70(-5.17%)
Jun 23, 2016 13.27 13.53 13.07 13.53 969,528 +0.48(+3.68%)
Jun 22, 2016 13.42 13.50 13.01 13.05 1,264,962 -0.45(-3.33%)
Jun 21, 2016 13.52 13.62 13.21 13.50 954,285 +0.12(+0.90%)
Jun 20, 2016 13.38 13.49 13.31 13.38 863,576 +0.28(+2.14%)
Jun 17, 2016 13.07 13.19 12.98 13.10 1,820,800 +0.17(+1.31%)
Jun 16, 2016 12.88 12.94 12.64 12.93 1,632,520 -0.05(-0.39%)
Jun 15, 2016 12.93 13.11 12.80 12.98 1,445,909 +0.04(+0.31%)
Jun 14, 2016 13.35 13.39 12.87 12.94 2,521,238 -0.44(-3.29%)
Jun 13, 2016 13.43 13.61 13.31 13.38 2,005,020 -0.41(-2.97%)
Jun 10, 2016 13.98 14.01 13.79 13.79 2,670,788 -0.36(-2.54%)
Jun 09, 2016 14.39 14.41 14.09 14.15 1,960,279 -0.24(-1.67%)
Jun 08, 2016 14.14 14.44 14.05 14.39 1,663,201 +0.57(+4.12%)
Jun 07, 2016 13.55 13.84 13.55 13.82 1,873,585 +0.12(+0.88%)
Jun 06, 2016 13.74 13.80 13.62 13.70 937,149 -0.05(-0.36%)
Jun 03, 2016 13.61 13.76 13.49 13.75 1,654,615 +0.35(+2.61%)
Jun 02, 2016 12.84 13.40 12.76 13.40 2,407,994 +0.55(+4.28%)
Jun 01, 2016 12.53 12.86 12.45 12.85 1,984,458 +0.35(+2.80%)
May 31, 2016 12.77 12.79 12.36 12.50 2,567,084 -0.19(-1.50%)
May 27, 2016 12.88 12.69 12.69 12.69 1,049,300 -0.23(-1.78%)
May 26, 2016 12.86 12.98 12.82 12.92 1,104,818 +0.13(+1.02%)
May 25, 2016 12.79 12.96 12.71 12.79 3,031,995 +0.13(+1.03%)
May 24, 2016 12.60 12.81 12.60 12.66 1,950,814 +0.19(+1.52%)
May 23, 2016 12.82 12.84 12.45 12.47 1,686,005 -0.59(-4.52%)
May 20, 2016 13.08 13.16 12.97 13.06 1,935,693 +0.21(+1.63%)
May 19, 2016 12.81 12.97 12.72 12.85 1,483,888 -0.14(-1.08%)
May 18, 2016 13.09 13.29 12.93 12.99 3,133,342 -0.29(-2.18%)
May 17, 2016 13.32 13.43 13.26 13.28 2,948,436 -0.22(-1.63%)
May 16, 2016 13.46 13.61 13.42 13.50 5,555,689 +0.04(+0.30%)
May 13, 2016 13.52 13.55 13.26 13.46 2,408,694 -0.19(-1.39%)
May 12, 2016 13.69 13.71 13.50 13.65 2,061,427 -0.05(-0.36%)
May 11, 2016 14.18 14.18 13.68 13.70 2,012,853 -0.35(-2.49%)
May 10, 2016 13.90 14.14 13.78 14.05 3,068,916 +1.02(+7.83%)
May 09, 2016 13.18 13.24 12.66 13.03 1,792,152 -0.27(-2.03%)
May 06, 2016 13.19 13.34 13.14 13.30 935,513 +0.14(+1.06%)
May 05, 2016 13.31 13.34 13.14 13.16 1,268,889 +0.01(+0.08%)
May 04, 2016 13.12 13.28 12.92 13.15 1,921,069 +0.06(+0.46%)
May 03, 2016 13.57 13.62 13.09 13.09 1,245,939 -0.71(-5.14%)
May 02, 2016 13.97 14.05 13.80 13.80 1,908,530 -0.42(-2.95%)
Apr 29, 2016 14.00 14.66 13.98 14.22 1,930,591 +0.21(+1.50%)
Apr 28, 2016 13.85 14.05 13.85 14.01 1,336,616 +0.14(+1.01%)
Apr 27, 2016 13.93 13.96 13.71 13.87 1,205,263 +0.01(+0.07%)
Apr 26, 2016 13.66 13.89 13.57 13.86 2,393,801 +0.44(+3.28%)
Apr 25, 2016 13.56 13.60 13.31 13.42 1,628,441 +0.05(+0.37%)
Apr 22, 2016 13.27 13.46 13.27 13.37 2,909,186 +0.06(+0.45%)
Apr 21, 2016 13.63 13.63 13.29 13.31 1,986,888 -0.27(-1.99%)
Apr 20, 2016 13.67 13.73 13.58 13.58 1,311,699 -0.27(-1.95%)
Apr 19, 2016 13.80 13.90 13.66 13.85 1,653,015 +0.14(+1.02%)
Apr 18, 2016 13.65 13.89 13.62 13.71 874,684 -0.21(-1.51%)
Apr 15, 2016 13.66 13.94 13.63 13.92 1,382,624 +0.11(+0.80%)
Apr 14, 2016 13.76 13.91 13.70 13.81 2,341,777 +0.03(+0.22%)
Apr 13, 2016 13.86 13.93 13.57 13.78 2,102,345 -0.03(-0.22%)
Apr 12, 2016 13.81 13.86 13.47 13.81 1,244,587 +0.01(+0.07%)
Apr 11, 2016 14.00 14.07 13.75 13.80 976,887 +0.04(+0.29%)
Apr 08, 2016 14.00 14.03 13.60 13.76 1,017,619 +0.20(+1.47%)
Apr 07, 2016 13.55 13.74 13.43 13.56 1,266,931 -0.16(-1.17%)
Apr 06, 2016 13.55 13.78 13.54 13.72 926,314 +0.03(+0.22%)
Apr 05, 2016 13.67 13.79 13.54 13.69 1,261,637 -0.11(-0.80%)
Apr 04, 2016 14.21 14.26 13.75 13.80 1,082,792 -0.66(-4.56%)
Apr 01, 2016 13.99 14.49 13.96 14.46 989,275 +0.24(+1.69%)
Mar 31, 2016 14.54 14.65 14.19 14.22 1,365,711 -0.29(-2.00%)
Mar 30, 2016 14.79 14.89 14.48 14.51 1,201,869 -0.23(-1.56%)
Mar 29, 2016 14.57 14.79 14.38 14.74 717,959 +0.05(+0.34%)
Mar 28, 2016 14.52 14.73 14.35 14.69 842,759 +0.54(+3.82%)
Mar 24, 2016 14.13 14.15 14.15 14.15 1,240,300 -0.15(-1.05%)
Mar 23, 2016 15.03 15.04 14.28 14.30 2,443,453 -1.03(-6.72%)
Mar 22, 2016 15.17 15.55 15.14 15.33 1,521,805 +0.14(+0.92%)
Mar 21, 2016 14.98 15.24 14.98 15.19 1,531,346 +0.27(+1.81%)
Mar 18, 2016 15.09 15.13 14.83 14.92 2,231,588 +0.06(+0.40%)
Mar 17, 2016 14.65 15.20 14.44 14.86 2,834,910 +0.74(+5.24%)
Mar 16, 2016 13.77 14.15 13.40 14.12 1,306,618 +0.27(+1.95%)
Mar 15, 2016 14.04 14.25 13.76 13.85 1,355,561 -0.54(-3.75%)
Mar 14, 2016 14.46 14.60 14.32 14.39 1,483,700 -0.26(-1.77%)
Mar 11, 2016 14.65 14.94 14.58 14.65 1,373,184 -0.14(-0.95%)
Mar 10, 2016 14.42 14.91 14.32 14.79 2,648,424 +0.36(+2.49%)
Mar 09, 2016 14.05 14.43 14.01 14.43 1,962,262 +0.52(+3.74%)
Mar 08, 2016 13.81 14.13 13.71 13.91 1,347,265 -0.09(-0.64%)
Mar 07, 2016 14.01 14.09 13.92 14.00 1,318,798 +0.14(+1.01%)
Mar 04, 2016 14.06 14.21 13.65 13.86 2,325,710 -0.07(-0.50%)
Mar 03, 2016 13.49 13.97 13.46 13.93 1,584,010 +0.49(+3.65%)
Mar 02, 2016 13.32 13.58 13.29 13.44 1,404,711 -0.04(-0.30%)
Mar 01, 2016 12.97 13.56 12.95 13.48 1,613,676 +0.71(+5.56%)
Feb 29, 2016 12.96 13.04 12.77 12.77 2,784,187 +0.33(+2.65%)
Feb 26, 2016 12.84 12.91 12.44 12.44 3,089,284 -1.23(-9.00%)
Feb 25, 2016 13.86 13.89 13.55 13.67 1,356,063 -0.12(-0.87%)
Feb 24, 2016 13.53 13.80 13.42 13.79 2,238,684 -0.16(-1.15%)
Feb 23, 2016 13.98 14.16 13.91 13.95 2,427,743 -0.12(-0.85%)
Feb 22, 2016 13.98 14.13 13.92 14.07 2,185,507 +0.71(+5.31%)
Feb 19, 2016 13.10 13.42 13.06 13.36 1,598,883 +0.15(+1.14%)
Feb 18, 2016 13.12 13.30 13.04 13.21 1,686,113 +0.00(+0.00%)
Feb 17, 2016 12.96 13.29 12.89 13.21 1,835,061 +0.36(+2.80%)
Feb 16, 2016 12.73 12.86 12.57 12.85 1,534,795 +0.13(+1.02%)
Feb 12, 2016 12.49 12.72 12.72 12.72 1,312,900 +0.31(+2.50%)
Feb 11, 2016 12.44 12.54 12.25 12.41 1,631,644 -0.36(-2.82%)
Feb 10, 2016 12.83 13.04 12.70 12.77 1,372,648 +0.15(+1.19%)
Feb 09, 2016 12.69 12.83 12.48 12.62 1,183,950 -0.32(-2.47%)
Feb 08, 2016 12.91 12.99 12.73 12.94 1,669,393 -0.08(-0.61%)
Feb 05, 2016 13.10 13.16 12.90 13.02 1,813,620 +0.13(+1.01%)
Feb 04, 2016 12.98 13.11 12.72 12.89 2,197,139 +0.28(+2.22%)
Feb 03, 2016 12.19 12.68 12.11 12.61 1,860,091 +0.69(+5.79%)
Feb 02, 2016 12.10 12.12 11.92 11.92 1,481,458 -0.34(-2.77%)
Feb 01, 2016 11.99 12.27 11.95 12.26 1,299,904 +0.13(+1.07%)
Jan 29, 2016 11.72 12.13 11.68 12.13 1,902,328 +0.78(+6.87%)
Jan 28, 2016 11.45 11.47 11.24 11.35 1,469,936 -0.01(-0.09%)
Jan 27, 2016 11.24 11.49 11.19 11.36 1,889,706 +0.00(+0.00%)
Jan 26, 2016 11.32 11.37 11.18 11.36 1,413,338 -0.02(-0.18%)
Jan 25, 2016 11.50 11.59 11.37 11.38 883,640 -0.14(-1.22%)
Jan 22, 2016 11.38 11.53 11.30 11.52 1,378,734 +0.28(+2.49%)
Jan 21, 2016 11.08 11.43 11.05 11.24 1,921,756 -0.25(-2.18%)
Jan 20, 2016 11.57 11.57 11.17 11.49 1,996,951 -0.13(-1.12%)
Jan 19, 2016 11.58 11.68 11.52 11.62 1,591,729 -0.18(-1.53%)
Jan 15, 2016 11.90 11.80 11.80 11.80 1,863,400 -0.57(-4.61%)
Jan 14, 2016 12.21 12.43 12.13 12.37 1,375,448 +0.01(+0.08%)
Jan 13, 2016 12.46 12.63 12.34 12.36 1,599,120 -0.22(-1.75%)
Jan 12, 2016 12.43 12.70 12.29 12.58 1,966,337 -0.19(-1.49%)
Jan 11, 2016 13.34 13.34 12.68 12.77 2,450,348 -0.24(-1.84%)
Jan 08, 2016 13.04 13.18 12.85 13.01 1,197,488 +0.21(+1.64%)
Jan 07, 2016 13.06 13.21 12.80 12.80 1,660,930 -0.62(-4.62%)
Jan 06, 2016 13.35 13.60 13.28 13.42 1,148,336 -0.29(-2.12%)
Jan 05, 2016 13.63 13.78 13.59 13.71 1,283,244 +0.19(+1.41%)
Jan 04, 2016 13.47 13.60 13.40 13.52 2,191,944 -0.30(-2.17%)
Dec 31, 2015 13.90 13.82 13.82 13.82 1,059,600 -0.09(-0.65%)
Dec 30, 2015 14.13 14.24 13.90 13.91 1,974,767 -0.81(-5.50%)
Dec 29, 2015 15.20 15.26 14.72 14.72 1,246,807 -0.48(-3.16%)
Dec 28, 2015 14.89 15.31 14.86 15.20 2,184,031 +0.27(+1.81%)
Dec 24, 2015 14.98 14.93 14.93 14.93 377,200 -0.07(-0.47%)
Dec 23, 2015 14.91 15.00 14.83 15.00 1,007,755 +0.23(+1.56%)
Dec 22, 2015 14.61 14.83 14.47 14.77 2,007,034 +0.32(+2.21%)
Dec 21, 2015 14.53 14.58 14.24 14.45 1,968,708 +0.06(+0.42%)
Dec 18, 2015 14.57 14.77 14.36 14.39 3,306,644 -0.13(-0.90%)
Dec 17, 2015 14.91 14.97 14.45 14.52 2,293,342 -0.27(-1.83%)
Dec 16, 2015 14.05 14.81 14.00 14.79 2,279,026 +0.37(+2.57%)
Dec 15, 2015 14.64 14.80 14.32 14.42 1,656,981 -0.23(-1.57%)
Dec 14, 2015 14.66 14.86 14.51 14.65 2,338,806 +0.01(+0.07%)
Dec 11, 2015 14.84 14.90 14.49 14.64 1,868,748 -0.25(-1.68%)
Dec 10, 2015 15.09 15.30 14.86 14.89 1,789,726 -0.58(-3.75%)
Dec 09, 2015 15.46 15.62 15.36 15.47 2,066,123 +0.25(+1.64%)
Dec 08, 2015 14.81 15.27 14.80 15.22 2,413,677 +0.03(+0.20%)
Dec 07, 2015 15.30 15.45 15.15 15.19 2,425,354 +0.06(+0.40%)
Dec 04, 2015 14.89 15.30 14.82 15.13 1,673,126 +0.23(+1.54%)
Dec 03, 2015 15.15 15.23 14.83 14.90 2,741,404 +0.28(+1.92%)
Dec 02, 2015 14.37 14.67 14.14 14.62 1,980,721 +0.10(+0.69%)
Dec 01, 2015 14.29 14.65 14.24 14.52 1,979,137 +0.28(+1.97%)
Nov 30, 2015 14.18 14.52 14.15 14.24 3,033,637 -0.36(-2.47%)
Nov 27, 2015 15.05 15.06 14.60 14.60 935,087 -0.67(-4.39%)
Nov 25, 2015 14.95 15.27 15.27 15.27 2,301,500 +0.24(+1.60%)
Nov 24, 2015 15.07 15.11 14.78 15.03 1,445,884 +0.03(+0.20%)
Nov 23, 2015 15.33 15.35 14.98 15.00 1,520,482 -0.11(-0.73%)
Nov 20, 2015 15.13 15.45 15.05 15.11 1,653,672 +0.06(+0.40%)
Nov 19, 2015 15.03 15.21 14.98 15.05 2,422,519 +0.26(+1.76%)
Nov 18, 2015 14.81 14.90 14.49 14.79 2,124,143 +0.13(+0.89%)
Nov 17, 2015 15.02 15.10 14.57 14.66 2,115,074 +0.06(+0.41%)
Nov 16, 2015 14.47 14.63 14.32 14.60 1,185,951 +0.22(+1.53%)
Nov 13, 2015 14.63 14.72 14.35 14.38 2,091,335 +0.09(+0.63%)
Nov 12, 2015 14.52 14.66 14.28 14.29 1,821,735 -0.57(-3.84%)
Nov 11, 2015 14.78 14.91 14.68 14.86 2,464,291 +0.42(+2.91%)
Nov 10, 2015 14.34 14.46 13.97 14.44 2,911,897 -0.21(-1.43%)
Nov 09, 2015 14.52 14.74 14.52 14.65 2,724,736 -0.19(-1.28%)
Nov 06, 2015 15.08 15.15 14.54 14.84 3,013,272 -0.36(-2.37%)
Nov 05, 2015 14.87 15.39 14.71 15.20 3,293,808 +0.48(+3.26%)
Nov 04, 2015 15.10 15.30 14.59 14.72 2,416,983 -0.76(-4.91%)
Nov 03, 2015 15.13 15.51 15.13 15.48 2,832,249 +0.14(+0.91%)
Nov 02, 2015 15.47 15.55 15.12 15.34 2,385,935 +0.01(+0.07%)
Oct 30, 2015 15.56 15.60 15.13 15.33 5,419,294 -1.95(-11.28%)
Oct 29, 2015 16.95 17.31 16.90 17.28 1,890,076 -0.28(-1.59%)
Oct 28, 2015 17.65 17.85 17.29 17.56 1,590,689 +0.06(+0.34%)
Oct 27, 2015 17.55 17.71 17.43 17.50 1,291,813 -0.11(-0.62%)
Oct 26, 2015 17.96 18.06 17.46 17.61 1,594,429 -0.14(-0.79%)
Oct 23, 2015 17.88 18.07 17.68 17.75 1,671,479 -0.06(-0.34%)
Oct 22, 2015 17.57 17.83 17.49 17.81 1,689,974 +0.54(+3.13%)
Oct 21, 2015 17.08 17.36 17.06 17.27 1,749,549 +0.05(+0.29%)
Oct 20, 2015 17.25 17.32 16.95 17.22 1,446,766 +0.06(+0.35%)
Oct 19, 2015 17.20 17.33 16.98 17.16 1,746,403 -0.27(-1.55%)
Oct 16, 2015 17.29 17.53 17.11 17.43 2,306,502 +0.19(+1.10%)
Oct 15, 2015 16.89 17.24 16.85 17.24 2,497,407 +0.45(+2.68%)
Oct 14, 2015 16.97 17.11 16.68 16.79 2,305,482 -0.09(-0.53%)
Oct 13, 2015 17.39 17.61 16.87 16.88 2,812,930 -0.57(-3.27%)
Oct 12, 2015 17.65 17.76 17.43 17.45 1,456,107 -0.19(-1.08%)
Oct 09, 2015 17.43 17.86 17.41 17.64 2,910,139 +0.34(+1.97%)
Oct 08, 2015 17.35 17.61 17.25 17.30 3,162,882 +0.25(+1.47%)
Oct 07, 2015 17.48 17.70 16.87 17.05 2,919,074 -0.76(-4.27%)
Oct 06, 2015 18.24 18.33 17.71 17.81 2,038,610 -0.38(-2.09%)
Oct 05, 2015 17.88 18.24 17.87 18.19 2,683,875 +0.11(+0.61%)
Oct 02, 2015 17.37 18.09 17.26 18.08 2,222,399 +0.59(+3.37%)
Oct 01, 2015 17.74 17.75 17.27 17.49 2,817,867 -0.30(-1.69%)
Sep 30, 2015 17.78 17.95 17.61 17.79 3,110,575 +0.62(+3.61%)
Sep 29, 2015 16.85 17.34 16.72 17.17 2,262,926 +0.23(+1.36%)
Sep 28, 2015 17.38 17.44 16.93 16.94 2,918,134 -0.47(-2.70%)
Sep 25, 2015 17.34 17.68 17.29 17.41 3,429,458 +0.28(+1.63%)
Sep 24, 2015 16.07 17.17 16.05 17.13 4,320,841 +0.56(+3.38%)
Sep 23, 2015 16.90 16.96 16.56 16.57 2,234,294 -0.39(-2.30%)
Sep 22, 2015 16.89 17.04 16.72 16.96 1,664,558 -0.22(-1.28%)
Sep 21, 2015 17.39 17.45 17.17 17.18 1,769,201 -0.21(-1.21%)
Sep 18, 2015 18.07 18.11 17.38 17.39 1,998,635 -0.95(-5.18%)
Sep 17, 2015 17.92 18.63 17.92 18.34 1,632,005 +0.07(+0.38%)
Sep 16, 2015 18.30 18.45 18.23 18.27 2,698,444 +0.04(+0.22%)
Sep 15, 2015 18.19 18.31 18.08 18.23 1,633,442 -0.07(-0.38%)
Sep 14, 2015 18.05 18.35 17.91 18.30 2,274,798 +0.31(+1.72%)
Sep 11, 2015 18.02 18.09 17.89 17.99 1,213,508 -0.02(-0.11%)
Sep 10, 2015 18.05 18.23 17.89 18.01 2,672,123 -0.44(-2.38%)
Sep 09, 2015 18.89 19.05 18.44 18.45 1,554,104 -0.25(-1.34%)
Sep 08, 2015 18.87 19.04 18.62 18.70 1,521,052 +0.28(+1.52%)
Sep 04, 2015 18.94 18.42 18.42 18.42 1,828,700 -0.59(-3.10%)
Sep 03, 2015 18.55 19.18 18.48 19.01 2,585,346 +0.41(+2.20%)
Sep 02, 2015 18.56 18.62 18.31 18.60 2,281,997 +0.01(+0.05%)
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.