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

4.800 USD +0.130 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 19.59 19.63 19.52 19.55 536,870 -0.07(-0.36%)
Dec 29, 2011 19.28 19.71 19.13 19.62 1,044,916 +0.17(+0.87%)
Dec 28, 2011 19.75 19.81 19.35 19.45 639,390 -0.39(-1.97%)
Dec 27, 2011 19.88 19.95 19.71 19.84 395,386 -0.09(-0.45%)
Dec 23, 2011 19.79 20.00 19.72 19.93 733,049 +0.18(+0.91%)
Dec 21, 2011 19.54 19.84 19.15 19.75 2,607,863 +0.23(+1.18%)
Dec 20, 2011 19.70 19.84 19.45 19.52 1,457,555 +0.23(+1.19%)
Dec 19, 2011 19.52 19.58 19.25 19.29 1,448,029 -0.30(-1.53%)
Dec 16, 2011 20.08 20.33 19.27 19.59 4,068,863 -0.14(-0.71%)
Dec 15, 2011 19.84 19.87 19.61 19.73 2,015,791 +0.47(+2.44%)
Dec 14, 2011 20.03 20.06 19.25 19.26 2,500,944 -0.85(-4.23%)
Dec 13, 2011 20.42 20.51 20.00 20.11 2,249,096 -0.03(-0.15%)
Dec 12, 2011 20.66 20.66 20.04 20.14 1,076,817 -0.83(-3.96%)
Dec 09, 2011 20.52 21.04 20.52 20.97 1,631,046 +0.53(+2.59%)
Dec 08, 2011 21.03 21.03 20.39 20.44 1,961,737 -0.87(-4.08%)
Dec 07, 2011 20.93 21.37 20.92 21.31 1,593,110 +0.25(+1.19%)
Dec 06, 2011 20.68 21.23 20.60 21.06 1,255,145 +0.29(+1.40%)
Dec 05, 2011 20.66 20.83 20.61 20.77 1,481,983 +0.45(+2.21%)
Dec 02, 2011 20.70 20.75 20.17 20.32 763,208 -0.01(-0.05%)
Dec 01, 2011 20.24 20.48 20.11 20.33 1,079,967 +0.18(+0.89%)
Nov 30, 2011 20.23 20.28 19.46 20.15 3,146,965 +1.20(+6.33%)
Nov 29, 2011 19.29 19.43 18.85 18.95 1,313,095 -0.27(-1.40%)
Nov 28, 2011 19.22 19.36 19.05 19.22 1,202,561 +0.39(+2.07%)
Nov 25, 2011 18.39 18.86 18.33 18.83 1,089,580 +0.49(+2.67%)
Nov 23, 2011 18.59 18.75 18.33 18.34 1,175,243 -0.54(-2.86%)
Nov 22, 2011 18.96 19.09 18.67 18.88 1,077,908 -0.18(-0.94%)
Nov 21, 2011 18.97 19.26 18.60 19.06 1,785,796 -0.12(-0.63%)
Nov 18, 2011 19.35 19.36 18.75 19.18 1,751,598 +0.11(+0.58%)
Nov 17, 2011 19.49 19.54 18.96 19.07 1,975,127 -0.28(-1.45%)
Nov 16, 2011 19.65 19.84 19.33 19.35 1,635,842 -0.64(-3.20%)
Nov 15, 2011 20.07 20.13 19.65 19.99 1,015,222 +0.19(+0.96%)
Nov 14, 2011 19.82 19.95 19.66 19.80 1,314,662 -0.49(-2.41%)
Nov 11, 2011 20.08 20.64 19.97 20.29 1,155,133 +0.37(+1.86%)
Nov 10, 2011 20.53 20.56 19.83 19.92 1,387,729 -0.19(-0.94%)
Nov 09, 2011 20.43 20.80 20.04 20.11 2,254,629 -1.01(-4.78%)
Nov 08, 2011 20.96 21.15 20.75 21.12 2,072,391 +0.23(+1.10%)
Nov 07, 2011 20.77 20.92 20.62 20.89 1,284,840 +0.50(+2.45%)
Nov 04, 2011 20.56 20.65 20.14 20.39 1,723,469 -0.25(-1.21%)
Nov 03, 2011 21.05 21.24 20.47 20.64 2,284,110 -0.56(-2.64%)
Nov 02, 2011 20.90 21.34 20.72 21.20 2,076,197 +0.75(+3.67%)
Nov 01, 2011 20.22 20.77 20.12 20.45 2,375,427 -0.60(-2.85%)
Oct 31, 2011 21.39 21.59 21.05 21.05 1,831,995 -0.37(-1.73%)
Oct 28, 2011 21.25 21.68 21.18 21.42 2,077,660 +0.60(+2.88%)
Oct 27, 2011 20.75 21.15 20.28 20.82 2,769,777 +0.84(+4.20%)
Oct 26, 2011 20.16 20.27 19.68 19.98 1,221,169 +0.25(+1.27%)
Oct 25, 2011 20.10 20.10 19.53 19.73 1,327,468 -0.49(-2.42%)
Oct 24, 2011 19.71 20.26 19.66 20.22 1,604,257 +0.63(+3.22%)
Oct 21, 2011 19.50 19.71 19.31 19.59 1,933,141 +0.22(+1.14%)
Oct 20, 2011 19.72 19.85 19.04 19.37 1,931,061 -0.52(-2.61%)
Oct 19, 2011 19.76 20.23 19.72 19.89 2,145,235 -0.16(-0.80%)
Oct 18, 2011 19.39 20.14 19.23 20.05 1,949,840 +0.76(+3.94%)
Oct 17, 2011 19.27 19.51 19.18 19.29 1,182,877 -0.44(-2.23%)
Oct 14, 2011 19.84 19.93 19.47 19.73 1,934,646 +0.14(+0.71%)
Oct 13, 2011 19.22 19.62 19.04 19.59 1,712,148 +0.18(+0.93%)
Oct 12, 2011 18.95 19.65 18.87 19.41 1,736,671 +0.59(+3.13%)
Oct 11, 2011 18.36 18.94 18.27 18.82 1,799,283 +0.29(+1.57%)
Oct 10, 2011 18.77 18.79 18.36 18.53 1,411,605 +0.22(+1.20%)
Oct 07, 2011 18.62 18.66 18.18 18.31 2,390,883 -0.03(-0.16%)
Oct 06, 2011 18.00 18.35 17.86 18.34 2,058,598 +1.07(+6.20%)
Oct 05, 2011 17.04 17.36 16.84 17.27 2,148,731 +0.10(+0.58%)
Oct 04, 2011 16.81 17.17 16.31 17.17 3,230,922 +0.32(+1.90%)
Oct 03, 2011 17.34 17.53 16.84 16.85 3,947,747 -0.68(-3.88%)
Sep 30, 2011 17.47 17.66 17.34 17.53 4,373,351 -0.19(-1.07%)
Sep 29, 2011 17.68 17.96 17.43 17.72 2,215,478 +0.35(+2.01%)
Sep 28, 2011 17.61 17.84 17.33 17.37 1,944,352 -0.19(-1.08%)
Sep 27, 2011 17.90 17.90 17.43 17.56 2,238,989 +0.12(+0.69%)
Sep 26, 2011 17.28 17.45 16.51 17.44 2,523,087 +0.35(+2.05%)
Sep 23, 2011 16.32 17.10 16.23 17.09 2,636,790 +0.79(+4.85%)
Sep 22, 2011 16.75 16.98 16.07 16.30 3,928,225 -1.28(-7.28%)
Sep 21, 2011 18.26 18.27 17.56 17.58 1,995,385 -0.78(-4.25%)
Sep 20, 2011 18.64 18.93 18.29 18.36 1,509,930 -0.45(-2.39%)
Sep 19, 2011 18.65 18.96 18.35 18.81 1,801,510 -0.21(-1.10%)
Sep 16, 2011 19.34 19.44 18.97 19.02 3,645,568 -0.29(-1.50%)
Sep 15, 2011 19.24 19.50 19.08 19.31 3,210,319 +0.34(+1.79%)
Sep 14, 2011 19.00 19.15 18.53 18.97 2,271,631 -0.09(-0.47%)
Sep 13, 2011 18.92 19.13 18.70 19.06 1,687,645 +0.44(+2.36%)
Sep 12, 2011 18.65 18.88 18.17 18.62 2,393,772 -0.31(-1.64%)
Sep 09, 2011 19.07 19.21 18.80 18.93 1,515,360 -0.71(-3.62%)
Sep 08, 2011 19.87 20.08 19.47 19.64 1,652,042 -0.39(-1.95%)
Sep 07, 2011 19.56 20.13 19.46 20.03 1,103,047 +0.73(+3.78%)
Sep 06, 2011 19.01 19.34 18.64 19.30 1,864,304 -0.18(-0.92%)
Sep 02, 2011 19.62 19.66 19.12 19.48 2,089,400 -0.42(-2.11%)
Sep 01, 2011 20.12 20.87 19.65 19.90 2,901,986 +0.10(+0.51%)
Aug 31, 2011 19.58 20.05 19.32 19.80 2,773,901 +0.31(+1.59%)
Aug 30, 2011 19.09 19.59 18.98 19.49 1,163,667 +0.12(+0.62%)
Aug 29, 2011 19.30 19.44 19.07 19.37 839,091 +0.39(+2.05%)
Aug 26, 2011 18.73 19.09 18.42 18.98 1,058,194 +0.23(+1.23%)
Aug 25, 2011 18.91 18.96 18.51 18.75 909,051 -0.21(-1.11%)
Aug 24, 2011 18.82 19.04 18.72 18.96 811,481 -0.04(-0.21%)
Aug 23, 2011 18.55 19.03 18.25 19.00 1,763,358 +0.44(+2.37%)
Aug 22, 2011 18.69 18.73 18.22 18.56 1,321,715 +0.33(+1.81%)
Aug 19, 2011 18.33 18.63 18.15 18.23 2,135,599 -0.22(-1.19%)
Aug 18, 2011 18.71 18.71 18.27 18.45 3,202,674 -1.01(-5.19%)
Aug 17, 2011 19.16 19.47 19.03 19.46 1,372,663 +0.39(+2.05%)
Aug 16, 2011 18.85 19.20 18.63 19.07 2,322,756 +0.02(+0.10%)
Aug 15, 2011 18.79 19.10 18.79 19.05 1,501,515 +0.49(+2.64%)
Aug 12, 2011 18.73 18.79 18.37 18.56 2,211,721 +0.41(+2.26%)
Aug 11, 2011 17.79 18.48 17.61 18.15 2,703,422 +0.75(+4.31%)
Aug 10, 2011 17.50 19.00 16.96 17.40 4,442,769 -0.67(-3.71%)
Aug 09, 2011 17.48 18.11 16.70 18.07 3,640,689 +1.40(+8.40%)
Aug 08, 2011 17.48 17.53 16.27 16.67 3,853,075 -1.41(-7.80%)
Aug 05, 2011 17.85 18.15 17.02 18.08 2,960,487 +0.40(+2.26%)
Aug 04, 2011 18.51 18.63 17.61 17.68 3,080,542 -1.04(-5.56%)
Aug 03, 2011 18.80 18.85 18.10 18.72 2,513,810 +0.02(+0.11%)
Aug 02, 2011 19.11 19.25 18.67 18.70 1,704,581 -0.45(-2.35%)
Aug 01, 2011 19.46 19.50 18.95 19.15 1,547,799 -0.16(-0.83%)
Jul 29, 2011 19.22 19.42 19.10 19.31 1,405,149 -0.01(-0.05%)
Jul 28, 2011 19.15 19.35 19.03 19.32 1,339,246 +0.19(+0.99%)
Jul 27, 2011 19.32 19.37 19.00 19.13 1,559,202 -0.47(-2.40%)
Jul 26, 2011 19.57 19.73 19.32 19.60 1,472,663 +0.21(+1.08%)
Jul 25, 2011 19.34 19.69 19.22 19.39 1,634,585 +0.10(+0.52%)
Jul 22, 2011 19.23 19.32 19.18 19.29 1,606,566 -0.01(-0.05%)
Jul 21, 2011 18.99 19.40 18.94 19.30 1,729,565 +0.41(+2.17%)
Jul 20, 2011 18.45 19.10 18.45 18.89 1,557,107 +0.46(+2.50%)
Jul 19, 2011 18.75 18.83 18.32 18.43 1,802,117 -0.30(-1.60%)
Jul 18, 2011 18.55 18.74 18.41 18.73 1,612,389 -0.27(-1.42%)
Jul 15, 2011 19.14 19.15 18.55 19.00 3,365,450 -0.11(-0.58%)
Jul 14, 2011 19.16 19.25 18.84 19.11 6,587,474 +0.61(+3.30%)
Jul 13, 2011 16.83 18.77 15.79 18.50 4,218,510 +1.67(+9.92%)
Jul 12, 2011 16.50 17.07 16.44 16.83 2,757,830 +0.56(+3.44%)
Jul 11, 2011 16.25 16.54 16.06 16.27 2,171,297 -0.26(-1.57%)
Jul 08, 2011 16.48 16.54 16.19 16.53 2,545,623 -0.17(-1.02%)
Jul 07, 2011 16.73 17.00 16.65 16.70 2,594,444 -0.06(-0.36%)
Jul 06, 2011 17.34 17.43 16.56 16.76 3,254,018 -0.64(-3.68%)
Jul 05, 2011 17.58 17.63 17.22 17.40 2,695,741 -0.19(-1.08%)
Jul 01, 2011 17.36 17.81 17.17 17.59 2,717,912 +0.26(+1.50%)
Jun 30, 2011 17.20 17.41 17.08 17.33 2,321,162 +0.14(+0.81%)
Jun 29, 2011 17.00 17.29 16.84 17.19 2,453,842 +0.27(+1.60%)
Jun 28, 2011 16.55 16.94 16.55 16.92 2,600,837 +0.27(+1.62%)
Jun 27, 2011 16.51 16.73 16.43 16.65 2,308,426 +0.25(+1.52%)
Jun 24, 2011 16.56 16.67 16.34 16.40 1,506,283 +0.11(+0.68%)
Jun 23, 2011 16.47 16.47 16.09 16.29 1,822,045 -0.36(-2.16%)
Jun 22, 2011 16.61 16.78 16.52 16.65 4,693,234 +0.06(+0.36%)
Jun 21, 2011 16.22 16.66 16.12 16.59 3,201,994 +0.51(+3.17%)
Jun 20, 2011 16.06 16.10 16.04 16.08 2,486,651 +0.15(+0.94%)
Jun 17, 2011 15.86 15.96 15.68 15.93 2,667,261 +0.28(+1.79%)
Jun 16, 2011 15.58 15.78 15.33 15.65 1,815,287 -0.08(-0.51%)
Jun 15, 2011 16.24 16.24 15.62 15.73 2,903,747 -0.08(-0.51%)
Jun 14, 2011 15.47 15.96 15.37 15.81 3,907,680 +0.29(+1.87%)
Jun 13, 2011 16.24 16.26 15.33 15.52 4,520,156 -0.56(-3.48%)
Jun 10, 2011 16.58 16.64 16.05 16.08 5,140,885 -0.21(-1.29%)
Jun 09, 2011 15.69 16.41 15.61 16.29 7,523,940 -0.55(-3.27%)
Jun 08, 2011 17.91 17.98 16.53 16.84 7,546,289 -1.07(-5.97%)
Jun 07, 2011 17.93 18.32 17.86 17.91 2,827,189 +0.12(+0.67%)
Jun 06, 2011 18.15 18.15 17.69 17.79 1,978,140 -0.42(-2.31%)
Jun 03, 2011 18.38 18.67 18.12 18.21 2,772,006 -0.04(-0.22%)
May 24, 2011 18.02 18.25 17.94 18.25 1,837,603 +0.32(+1.78%)
May 23, 2011 17.85 18.13 17.81 17.93 1,419,716 -0.41(-2.24%)
May 20, 2011 18.30 18.53 18.17 18.34 1,579,644 +0.09(+0.49%)
May 19, 2011 18.27 18.50 18.10 18.25 2,297,246 -0.06(-0.33%)
May 18, 2011 18.48 18.53 18.10 18.31 2,765,700 -0.18(-0.97%)
May 17, 2011 18.34 18.61 18.13 18.49 2,574,351 -0.10(-0.54%)
May 16, 2011 19.00 19.05 18.56 18.59 2,522,886 -0.18(-0.96%)
May 13, 2011 19.17 19.18 18.52 18.77 1,589,834 -0.10(-0.53%)
May 12, 2011 18.24 19.11 18.15 18.87 1,657,963 +0.51(+2.78%)
May 11, 2011 18.63 18.74 18.21 18.36 2,601,899 -0.46(-2.44%)
May 10, 2011 18.95 19.31 18.76 18.82 3,709,375 -1.23(-6.13%)
May 09, 2011 19.65 20.07 19.53 20.05 1,682,462 +0.50(+2.56%)
May 06, 2011 19.40 19.72 19.17 19.55 2,425,266 +0.55(+2.89%)
May 05, 2011 18.98 19.57 18.93 19.00 2,628,841 -0.12(-0.63%)
May 04, 2011 19.90 20.04 19.06 19.12 2,345,519 -0.66(-3.34%)
May 03, 2011 19.66 19.91 19.58 19.78 2,054,147 -0.09(-0.45%)
May 02, 2011 19.89 19.91 19.82 19.87 2,476,322 -0.84(-4.06%)
Apr 29, 2011 20.51 20.76 20.22 20.71 1,782,297 +0.23(+1.12%)
Apr 28, 2011 20.21 20.54 19.93 20.48 1,279,684 +0.00(+0.00%)
Apr 27, 2011 20.70 20.70 20.18 20.48 1,192,771 -0.15(-0.73%)
Apr 26, 2011 20.54 20.79 20.51 20.63 1,196,524 +0.18(+0.88%)
Apr 25, 2011 20.30 20.54 20.21 20.45 1,216,714 +0.09(+0.44%)
Apr 21, 2011 20.46 20.60 20.15 20.36 653,817 -0.05(-0.24%)
Apr 20, 2011 20.03 20.41 19.99 20.41 1,098,342 +0.52(+2.61%)
Apr 19, 2011 19.83 19.96 19.70 19.89 1,602,479 +0.16(+0.81%)
Apr 18, 2011 19.76 19.80 19.39 19.73 987,535 -0.09(-0.45%)
Apr 15, 2011 19.98 20.03 19.44 19.82 1,170,089 -0.11(-0.55%)
Apr 14, 2011 19.53 20.05 19.50 19.93 1,550,409 +0.51(+2.63%)
Apr 13, 2011 19.34 19.45 19.18 19.42 1,126,193 +0.27(+1.41%)
Apr 12, 2011 19.21 19.28 19.04 19.15 1,246,893 -0.11(-0.57%)
Apr 11, 2011 19.36 19.54 19.24 19.26 869,871 -0.07(-0.36%)
Apr 08, 2011 19.55 19.60 19.21 19.33 828,595 +0.01(+0.05%)
Apr 07, 2011 19.44 19.54 19.22 19.32 1,508,457 +0.02(+0.10%)
Apr 06, 2011 19.89 19.90 19.19 19.30 1,178,389 -0.47(-2.38%)
Apr 05, 2011 19.56 19.83 19.44 19.77 1,243,889 +0.21(+1.07%)
Apr 04, 2011 19.73 19.92 19.47 19.56 1,560,395 -0.06(-0.31%)
Apr 01, 2011 19.35 19.70 19.31 19.62 1,076,352 +0.53(+2.78%)
Mar 31, 2011 19.06 19.40 19.00 19.09 1,260,168 +0.10(+0.53%)
Mar 30, 2011 18.81 19.08 18.74 18.99 1,581,172 +0.34(+1.82%)
Mar 29, 2011 18.68 18.83 18.50 18.65 1,436,196 +0.06(+0.32%)
Mar 28, 2011 18.84 18.84 18.46 18.59 1,738,619 -0.20(-1.06%)
Mar 25, 2011 18.99 19.18 18.61 18.79 2,403,300 +0.16(+0.86%)
Mar 24, 2011 18.54 18.79 18.37 18.63 2,401,408 +0.50(+2.76%)
Mar 23, 2011 17.76 18.17 17.69 18.13 1,014,662 +0.28(+1.57%)
Mar 22, 2011 18.03 18.09 17.77 17.85 1,458,132 +0.05(+0.28%)
Mar 21, 2011 17.72 17.84 17.71 17.80 1,170,984 +0.30(+1.71%)
Mar 18, 2011 17.53 17.60 17.22 17.50 1,667,098 +0.28(+1.63%)
Mar 17, 2011 17.29 17.39 17.11 17.22 1,144,536 +0.11(+0.64%)
Mar 16, 2011 17.71 17.73 16.95 17.11 1,544,079 -0.53(-3.00%)
Mar 15, 2011 17.65 17.78 17.62 17.64 1,795,158 -0.13(-0.73%)
Mar 14, 2011 17.48 17.80 17.45 17.77 1,153,512 +0.11(+0.62%)
Mar 11, 2011 17.47 17.82 17.44 17.66 1,492,417 +0.05(+0.28%)
Mar 10, 2011 17.66 17.73 17.41 17.61 852,576 -0.13(-0.73%)
Mar 09, 2011 17.73 17.92 17.63 17.74 1,363,133 -0.11(-0.62%)
Mar 08, 2011 17.75 17.97 17.61 17.85 692,856 +0.16(+0.90%)
Mar 07, 2011 17.83 17.89 17.51 17.69 537,539 -0.11(-0.62%)
Mar 04, 2011 17.91 17.91 17.66 17.80 911,687 -0.07(-0.39%)
Mar 03, 2011 17.87 17.89 17.66 17.87 891,216 +0.17(+0.96%)
Mar 02, 2011 17.66 17.78 17.60 17.70 992,392 +0.11(+0.63%)
Mar 01, 2011 17.95 17.99 17.48 17.59 1,114,767 -0.22(-1.24%)
Feb 28, 2011 17.80 17.88 17.60 17.81 1,302,212 +0.15(+0.85%)
Feb 25, 2011 17.69 17.93 17.44 17.66 1,199,030 -0.11(-0.62%)
Feb 24, 2011 17.37 17.98 17.33 17.77 1,682,566 +0.22(+1.25%)
Feb 23, 2011 17.81 17.98 17.39 17.55 3,120,372 -0.37(-2.06%)
Feb 22, 2011 18.03 18.37 17.83 17.92 2,204,652 -0.27(-1.48%)
Feb 18, 2011 17.95 18.29 17.87 18.19 2,036,063 +0.73(+4.18%)
Feb 17, 2011 17.69 17.75 17.43 17.46 1,244,924 +0.23(+1.33%)
Feb 16, 2011 16.76 17.35 16.72 17.23 1,202,734 +0.34(+2.01%)
Feb 15, 2011 16.64 16.94 16.64 16.89 1,338,627 +0.20(+1.20%)
Feb 14, 2011 16.45 16.95 16.39 16.69 1,585,315 +0.00(+0.00%)
Feb 11, 2011 16.33 16.85 16.19 16.69 1,787,717 +0.44(+2.71%)
Feb 10, 2011 16.30 16.32 16.16 16.25 1,617,191 -0.20(-1.22%)
Feb 09, 2011 16.52 16.57 16.36 16.45 1,351,638 -0.28(-1.67%)
Feb 08, 2011 16.85 17.00 16.61 16.73 1,001,758 +0.04(+0.24%)
Feb 07, 2011 16.58 17.08 16.54 16.69 1,185,534 -0.10(-0.60%)
Feb 04, 2011 16.58 16.83 16.50 16.79 1,407,235 -0.01(-0.06%)
Feb 03, 2011 16.84 16.92 16.63 16.80 630,264 -0.08(-0.47%)
Feb 02, 2011 17.06 17.15 16.68 16.88 1,148,581 -0.16(-0.94%)
Feb 01, 2011 16.78 17.17 16.77 17.04 1,948,816 +0.39(+2.34%)
Jan 31, 2011 16.52 16.77 16.48 16.65 2,115,826 +0.14(+0.85%)
Jan 28, 2011 17.02 17.02 16.35 16.51 1,505,962 -0.42(-2.48%)
Jan 27, 2011 17.51 17.60 16.86 16.93 1,407,842 -0.55(-3.15%)
Jan 26, 2011 17.37 17.69 17.21 17.48 1,326,619 +0.20(+1.16%)
Jan 25, 2011 17.37 17.38 17.04 17.28 583,346 -0.06(-0.35%)
Jan 24, 2011 17.18 17.39 17.13 17.34 556,490 +0.31(+1.82%)
Jan 21, 2011 17.65 17.66 16.96 17.03 973,763 -0.53(-3.02%)
Jan 20, 2011 17.67 17.75 17.42 17.56 1,588,139 -0.03(-0.17%)
Jan 19, 2011 17.78 17.90 17.51 17.59 1,297,028 -0.08(-0.45%)
Jan 18, 2011 17.24 17.86 17.21 17.67 1,541,748 +0.71(+4.19%)
Jan 14, 2011 17.07 17.12 16.85 16.96 1,073,260 -0.38(-2.19%)
Jan 13, 2011 17.42 17.52 17.25 17.34 888,427 -0.20(-1.14%)
Jan 12, 2011 17.53 17.67 17.41 17.54 1,792,866 +0.01(+0.06%)
Jan 11, 2011 17.26 17.55 17.18 17.53 1,227,538 +0.44(+2.57%)
Jan 10, 2011 17.05 17.17 16.94 17.09 1,001,668 -0.04(-0.23%)
Jan 07, 2011 17.18 17.38 16.95 17.13 1,276,833 +0.06(+0.35%)
Jan 06, 2011 16.97 17.21 16.89 17.07 2,638,772 +0.03(+0.18%)
Jan 05, 2011 16.52 17.10 16.51 17.04 2,447,016 -0.02(-0.12%)
Jan 04, 2011 16.78 17.06 16.71 17.06 1,421,048 +0.06(+0.35%)
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.