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

4.090 USD +0.220 (+5.68%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2011 17.06 17.13 16.63 17.00 1,678,360 +0.12(+0.71%)
Dec 31, 2010 16.94 16.99 16.78 16.88 556,848 -0.04(-0.24%)
Dec 30, 2010 16.88 17.05 16.73 16.92 1,251,496 -0.03(-0.18%)
Dec 29, 2010 16.47 16.99 16.40 16.95 1,887,231 +0.40(+2.42%)
Dec 28, 2010 16.44 16.63 16.32 16.55 529,785 +0.04(+0.24%)
Dec 27, 2010 16.52 16.57 16.37 16.51 560,013 -0.03(-0.18%)
Dec 23, 2010 16.32 16.58 16.30 16.54 564,034 +0.19(+1.16%)
Dec 22, 2010 16.32 16.44 16.14 16.35 671,265 -0.01(-0.06%)
Dec 21, 2010 16.48 16.58 16.30 16.36 1,016,686 +0.05(+0.31%)
Dec 20, 2010 16.46 16.55 15.97 16.31 858,545 +0.05(+0.31%)
Dec 17, 2010 16.17 16.48 16.10 16.26 1,668,861 +0.38(+2.39%)
Dec 16, 2010 15.37 15.92 15.35 15.88 960,004 +0.46(+2.98%)
Dec 15, 2010 15.80 16.03 15.30 15.42 1,282,834 -0.13(-0.84%)
Dec 14, 2010 15.50 15.64 15.38 15.55 938,441 -0.05(-0.32%)
Dec 13, 2010 15.50 15.63 15.43 15.60 837,669 -0.04(-0.26%)
Dec 10, 2010 15.38 15.68 15.16 15.64 1,010,121 +0.19(+1.23%)
Dec 09, 2010 15.37 15.45 15.13 15.45 675,466 +0.07(+0.46%)
Dec 08, 2010 15.68 15.76 15.34 15.38 876,819 -0.33(-2.10%)
Dec 07, 2010 15.99 16.00 15.64 15.71 710,657 -0.11(-0.70%)
Dec 06, 2010 15.93 15.93 15.74 15.82 749,087 -0.27(-1.68%)
Dec 03, 2010 15.82 16.10 15.75 16.09 773,608 +0.08(+0.50%)
Dec 02, 2010 15.47 16.17 15.46 16.01 1,457,426 +0.71(+4.64%)
Dec 01, 2010 15.38 15.44 14.93 15.30 1,189,034 +0.06(+0.39%)
Nov 30, 2010 14.71 15.33 14.66 15.24 2,209,735 +0.46(+3.11%)
Nov 29, 2010 14.47 14.80 14.40 14.78 891,138 +0.30(+2.07%)
Nov 26, 2010 14.43 14.60 14.36 14.48 631,682 -0.31(-2.10%)
Nov 24, 2010 14.52 14.79 14.79 14.79 1,365,413 +0.77(+5.49%)
Nov 23, 2010 14.35 14.42 13.98 14.02 1,889,408 -0.52(-3.58%)
Nov 22, 2010 14.52 14.64 14.35 14.54 915,045 -0.10(-0.68%)
Nov 19, 2010 14.62 14.68 14.39 14.64 1,070,449 -0.12(-0.81%)
Nov 18, 2010 14.70 14.76 14.63 14.76 1,204,923 +0.18(+1.23%)
Nov 17, 2010 14.56 14.65 14.46 14.58 647,664 -0.03(-0.21%)
Nov 16, 2010 14.64 14.70 14.38 14.61 1,389,644 -0.18(-1.22%)
Nov 15, 2010 15.39 15.39 14.66 14.79 672,287 +0.14(+0.96%)
Nov 12, 2010 14.90 14.98 14.62 14.65 1,108,688 -0.30(-2.01%)
Nov 11, 2010 15.00 15.04 14.89 14.95 470,146 -0.14(-0.93%)
Nov 10, 2010 15.27 15.31 15.06 15.09 865,781 +0.03(+0.20%)
Nov 09, 2010 15.10 15.21 14.98 15.06 884,962 -0.06(-0.40%)
Nov 08, 2010 14.91 15.13 14.81 15.12 936,181 +0.04(+0.27%)
Nov 05, 2010 15.05 15.11 14.92 15.08 918,083 -0.01(-0.07%)
Nov 04, 2010 14.96 15.27 14.93 15.09 1,099,443 +0.14(+0.94%)
Nov 03, 2010 14.75 15.00 14.68 14.95 1,765,178 +0.31(+2.12%)
Nov 02, 2010 14.55 14.72 14.51 14.64 299,789 +0.18(+1.24%)
Nov 01, 2010 14.65 14.77 14.40 14.46 1,688,762 -0.17(-1.16%)
Oct 29, 2010 14.56 14.67 14.50 14.63 1,475,643 +0.23(+1.60%)
Oct 28, 2010 14.68 14.68 14.29 14.40 640,005 -0.09(-0.62%)
Oct 27, 2010 14.39 14.76 14.30 14.49 800,368 +0.11(+0.76%)
Oct 25, 2010 14.30 14.51 14.21 14.38 802,946 +0.08(+0.56%)
Oct 22, 2010 14.75 14.75 14.22 14.30 1,330,261 -0.37(-2.52%)
Oct 21, 2010 14.65 14.73 14.43 14.67 788,499 +0.13(+0.89%)
Oct 20, 2010 14.63 14.73 14.47 14.54 1,373,822 +0.00(+0.00%)
Oct 19, 2010 14.75 14.81 14.48 14.54 1,075,272 -0.59(-3.90%)
Oct 18, 2010 15.05 15.18 14.97 15.13 1,333,915 -0.01(-0.07%)
Oct 15, 2010 15.40 15.48 15.06 15.14 729,481 -0.14(-0.92%)
Oct 14, 2010 15.31 15.35 15.14 15.28 1,937,495 +0.06(+0.39%)
Oct 13, 2010 15.31 15.38 15.19 15.22 2,697,491 +0.17(+1.13%)
Oct 12, 2010 15.24 15.25 14.90 15.05 1,109,255 -0.21(-1.38%)
Oct 11, 2010 15.12 15.34 15.11 15.26 670,102 +0.19(+1.26%)
Oct 08, 2010 15.07 15.30 14.97 15.07 2,312,904 -0.16(-1.05%)
Oct 07, 2010 15.79 15.81 15.08 15.23 2,600 -0.60(-3.79%)
Oct 06, 2010 15.92 16.06 15.64 15.83 1,276,913 -0.23(-1.43%)
Oct 05, 2010 15.92 16.20 15.89 16.06 798,564 +0.30(+1.90%)
Oct 04, 2010 15.79 15.94 15.61 15.76 1,307,131 +0.00(+0.00%)
Oct 01, 2010 15.76 15.76 15.47 15.76 1,721,125 +0.23(+1.48%)
Sep 30, 2010 15.11 15.57 14.94 15.53 2,028,652 +0.53(+3.53%)
Sep 29, 2010 14.99 15.08 14.77 15.00 922,670 +0.01(+0.07%)
Sep 28, 2010 14.92 15.02 14.70 14.99 715,682 +0.25(+1.70%)
Sep 27, 2010 14.72 14.89 14.53 14.74 955,596 +0.00(+0.00%)
Sep 24, 2010 14.94 15.00 14.55 14.74 936,972 -0.10(-0.67%)
Sep 23, 2010 14.59 14.99 14.50 14.84 802,643 +0.25(+1.71%)
Sep 22, 2010 14.61 14.85 14.32 14.59 1,125,103 +0.08(+0.55%)
Sep 21, 2010 14.51 14.54 14.32 14.51 1,504,902 +0.06(+0.42%)
Sep 20, 2010 14.38 14.66 14.30 14.45 532,627 +0.01(+0.07%)
Sep 17, 2010 14.44 14.73 14.39 14.44 1,476,518 +0.06(+0.42%)
Sep 15, 2010 14.28 14.51 14.20 14.38 772,710 +0.06(+0.42%)
Sep 14, 2010 14.39 14.54 14.27 14.32 553,339 -0.27(-1.85%)
Sep 13, 2010 14.41 14.60 14.34 14.59 1,461,424 +0.43(+3.04%)
Sep 10, 2010 13.99 14.27 13.96 14.16 664,165 +0.34(+2.46%)
Sep 09, 2010 13.81 13.88 13.67 13.82 760,783 +0.21(+1.54%)
Sep 08, 2010 13.54 13.80 13.52 13.61 586,929 +0.17(+1.26%)
Sep 07, 2010 13.63 13.63 13.41 13.44 510,326 -0.21(-1.54%)
Sep 03, 2010 13.98 14.04 13.56 13.65 1,050,249 -0.13(-0.94%)
Sep 02, 2010 13.85 13.95 13.66 13.78 330 -0.02(-0.14%)
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.