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

4.910 USD +0.250 (+5.36%)
Streaming Delayed Price Updated: 1:09 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 13.58 13.73 13.34 13.36 5,104,733 -0.51(-3.68%)
May 30, 2017 13.81 14.08 13.76 13.87 2,426,697 -0.32(-2.26%)
May 26, 2017 14.16 14.31 14.06 14.19 4,385,574 +0.27(+1.94%)
May 25, 2017 13.81 13.96 13.74 13.92 2,047,930 +0.28(+2.05%)
May 24, 2017 13.49 13.77 13.34 13.64 2,559,144 +0.28(+2.10%)
May 23, 2017 13.05 13.38 12.94 13.36 2,820,741 +0.29(+2.22%)
May 22, 2017 12.13 13.25 12.10 13.07 6,424,488 +0.75(+6.09%)
May 19, 2017 12.24 12.54 12.16 12.32 3,106,010 +0.41(+3.44%)
May 18, 2017 12.37 13.06 11.50 11.91 6,790,684 -1.38(-10.38%)
May 17, 2017 13.57 13.62 13.20 13.29 1,925,964 -0.48(-3.49%)
May 16, 2017 13.90 13.99 13.74 13.77 2,072,081 -0.41(-2.89%)
May 15, 2017 14.36 14.40 14.14 14.18 1,669,552 -0.26(-1.80%)
May 12, 2017 14.39 14.52 14.19 14.44 4,112,781 +0.44(+3.14%)
May 11, 2017 14.04 14.21 13.94 14.00 2,306,205 -0.14(-0.99%)
May 10, 2017 13.92 14.39 13.88 14.14 5,555,730 +0.54(+3.97%)
May 09, 2017 13.28 13.71 13.24 13.60 4,105,549 +0.32(+2.41%)
May 08, 2017 13.15 13.30 13.06 13.28 1,628,635 +0.08(+0.61%)
May 05, 2017 13.15 13.22 12.95 13.20 1,488,036 +0.25(+1.93%)
May 04, 2017 13.13 13.18 12.85 12.95 2,081,984 -0.31(-2.34%)
May 03, 2017 13.17 13.40 13.12 13.26 2,050,125 +0.07(+0.53%)
May 02, 2017 12.66 13.19 12.66 13.19 3,222,997 +0.69(+5.52%)
May 01, 2017 12.48 12.54 12.40 12.50 845,598 +0.06(+0.48%)
Apr 28, 2017 12.11 12.44 12.03 12.44 1,841,074 +0.15(+1.22%)
Apr 27, 2017 12.38 12.38 12.05 12.29 1,415,696 -0.08(-0.65%)
Apr 26, 2017 12.41 12.48 12.24 12.37 1,582,133 -0.18(-1.43%)
Apr 25, 2017 12.52 12.62 12.48 12.55 1,461,016 -0.40(-3.09%)
Apr 24, 2017 13.03 13.13 12.86 12.95 2,344,890 +0.24(+1.89%)
Apr 21, 2017 12.85 12.86 12.71 12.71 1,360,022 -0.10(-0.78%)
Apr 20, 2017 12.90 12.99 12.74 12.81 1,442,684 +0.03(+0.23%)
Apr 19, 2017 12.99 13.01 12.74 12.78 1,826,644 -0.20(-1.54%)
Apr 18, 2017 12.75 13.15 12.71 12.98 2,359,498 +0.19(+1.49%)
Apr 17, 2017 12.79 12.85 12.57 12.79 1,924,549 +0.27(+2.16%)
Apr 13, 2017 12.51 12.80 12.48 12.52 1,934,718 -0.02(-0.16%)
Apr 12, 2017 12.30 12.55 12.29 12.54 4,836,678 +0.26(+2.12%)
Apr 11, 2017 11.98 12.38 11.74 12.28 3,239,772 +0.36(+3.02%)
Apr 10, 2017 12.01 12.04 11.84 11.92 2,218,814 -0.07(-0.58%)
Apr 07, 2017 12.08 12.11 11.89 11.99 2,341,163 -0.07(-0.58%)
Apr 06, 2017 12.21 12.26 11.99 12.06 2,093,780 -0.28(-2.27%)
Apr 05, 2017 12.40 12.56 12.32 12.34 1,307,432 -0.07(-0.56%)
Apr 04, 2017 12.40 12.47 12.16 12.41 1,970,635 +0.01(+0.08%)
Apr 03, 2017 12.32 12.43 12.24 12.40 1,730,907 +0.15(+1.22%)
Mar 31, 2017 12.06 12.33 12.04 12.25 2,093,380 +0.06(+0.49%)
Mar 30, 2017 12.30 12.31 12.08 12.19 2,163,751 -0.17(-1.38%)
Mar 29, 2017 12.23 12.41 12.21 12.36 2,720,203 +0.15(+1.23%)
Mar 28, 2017 11.94 12.30 11.91 12.21 4,819,116 +0.42(+3.56%)
Mar 27, 2017 11.91 11.92 11.69 11.79 2,104,122 +0.38(+3.33%)
Mar 24, 2017 11.43 11.46 11.23 11.41 1,593,422 +0.03(+0.26%)
Mar 23, 2017 11.30 11.55 11.19 11.38 2,712,636 -0.01(-0.09%)
Mar 22, 2017 11.55 11.55 11.19 11.39 2,826,881 -0.13(-1.13%)
Mar 21, 2017 11.84 11.86 11.50 11.52 2,347,558 -0.27(-2.29%)
Mar 20, 2017 10.63 11.94 10.60 11.79 4,914,385 -0.02(-0.17%)
Mar 17, 2017 12.26 12.35 11.77 11.81 9,887,094 -0.99(-7.73%)
Mar 16, 2017 12.74 12.91 12.62 12.80 4,630,498 +0.40(+3.23%)
Mar 15, 2017 12.12 12.60 11.98 12.40 5,200,657 +0.33(+2.73%)
Mar 14, 2017 12.44 12.44 11.99 12.07 2,379,665 -0.45(-3.59%)
Mar 13, 2017 12.60 12.62 12.45 12.52 1,506,091 -0.10(-0.79%)
Mar 10, 2017 12.76 12.80 12.48 12.62 1,494,635 -0.11(-0.86%)
Mar 09, 2017 12.79 12.86 12.62 12.73 1,667,854 +0.05(+0.39%)
Mar 08, 2017 12.69 12.72 12.55 12.68 2,518,714 -0.12(-0.94%)
Mar 07, 2017 13.16 13.16 12.78 12.80 2,281,979 -0.19(-1.46%)
Mar 06, 2017 13.36 13.36 12.98 12.99 2,721,208 +0.11(+0.85%)
Mar 03, 2017 12.58 12.89 12.47 12.88 2,215,208 +0.43(+3.45%)
Mar 02, 2017 12.75 12.78 12.44 12.45 2,880,038 -0.51(-3.94%)
Mar 01, 2017 13.07 13.23 12.90 12.96 1,713,524 -0.03(-0.23%)
Feb 28, 2017 13.12 13.12 12.93 12.99 981,906 -0.15(-1.14%)
Feb 27, 2017 13.10 13.19 13.07 13.14 1,061,227 +0.08(+0.61%)
Feb 24, 2017 12.93 13.28 12.92 13.06 2,323,587 -0.22(-1.66%)
Feb 23, 2017 13.49 13.50 13.25 13.28 2,111,266 +0.04(+0.30%)
Feb 22, 2017 13.21 13.30 13.11 13.24 1,720,522 -0.16(-1.19%)
Feb 21, 2017 13.47 13.48 13.29 13.40 2,914,378 -0.40(-2.90%)
Feb 17, 2017 13.80 13.80 13.80 0 -0.37(-2.61%)
Feb 16, 2017 14.43 14.43 14.16 14.17 881,158 -0.22(-1.53%)
Feb 15, 2017 14.18 14.40 14.12 14.39 1,413,252 +0.33(+2.35%)
Feb 14, 2017 13.95 14.12 13.78 14.06 1,445,182 +0.31(+2.25%)
Feb 13, 2017 13.72 13.80 13.59 13.75 1,644,405 -0.13(-0.94%)
Feb 10, 2017 13.77 13.95 13.73 13.88 1,833,110 +0.30(+2.21%)
Feb 09, 2017 13.89 13.85 13.57 13.58 1,649,317 -0.31(-2.23%)
Feb 08, 2017 13.87 13.98 13.80 13.89 815,935 -0.03(-0.22%)
Feb 07, 2017 14.05 14.15 13.90 13.92 914,905 +0.00(+0.00%)
Feb 06, 2017 14.25 14.26 13.85 13.92 1,390,236 -0.38(-2.66%)
Feb 03, 2017 14.53 14.54 14.22 14.30 2,026,484 +0.02(+0.14%)
Feb 02, 2017 14.42 14.54 14.21 14.28 1,896,254 +0.28(+2.00%)
Feb 01, 2017 13.89 14.04 13.81 14.00 1,823,891 -0.13(-0.92%)
Jan 31, 2017 14.08 14.21 13.93 14.13 1,425,974 +0.02(+0.14%)
Jan 30, 2017 14.32 14.40 14.05 14.11 1,287,964 -0.30(-2.08%)
Jan 27, 2017 14.42 14.49 14.31 14.41 1,018,742 -0.01(-0.07%)
Jan 26, 2017 14.74 14.77 14.40 14.42 1,339,124 -0.72(-4.76%)
Jan 25, 2017 14.91 15.19 14.91 15.14 1,610,749 +0.33(+2.23%)
Jan 24, 2017 14.74 14.89 14.68 14.81 1,480,651 -0.08(-0.54%)
Jan 23, 2017 14.68 14.89 14.51 14.89 1,129,656 +0.36(+2.48%)
Jan 20, 2017 14.36 14.56 14.34 14.53 1,380,984 +0.33(+2.32%)
Jan 19, 2017 14.19 14.21 14.00 14.20 1,017,518 +0.20(+1.43%)
Jan 18, 2017 14.26 14.32 13.95 14.00 1,851,517 -0.46(-3.18%)
Jan 17, 2017 14.34 14.47 14.25 14.46 994,975 +0.25(+1.76%)
Jan 13, 2017 14.21 14.21 14.21 0 -0.61(-4.12%)
Jan 12, 2017 14.62 14.91 14.61 14.82 1,038,033 +0.23(+1.58%)
Jan 11, 2017 14.21 14.59 14.12 14.59 1,360,805 +0.21(+1.46%)
Jan 10, 2017 14.51 14.55 14.29 14.38 1,696,394 +0.12(+0.84%)
Jan 09, 2017 14.35 14.47 14.10 14.26 2,004,165 -0.06(-0.42%)
Jan 06, 2017 14.68 14.69 14.28 14.32 2,373,974 -0.81(-5.35%)
Jan 05, 2017 15.16 15.30 15.07 15.13 1,101,277 -0.03(-0.20%)
Jan 04, 2017 15.13 15.21 14.98 15.16 818,669 +0.02(+0.13%)
Jan 03, 2017 14.99 15.18 14.95 15.14 1,333,484 +0.38(+2.57%)
Dec 30, 2016 14.76 14.76 14.76 0 +0.01(+0.07%)
Dec 29, 2016 14.58 14.85 14.55 14.75 782,533 +0.22(+1.51%)
Dec 28, 2016 14.47 14.61 14.36 14.53 1,013,113 +0.14(+0.97%)
Dec 27, 2016 14.41 14.47 14.29 14.39 629,139 +0.19(+1.34%)
Dec 23, 2016 14.20 14.20 14.20 0 +0.19(+1.36%)
Dec 22, 2016 14.10 14.16 13.81 14.01 1,474,938 +0.08(+0.57%)
Dec 21, 2016 14.19 14.19 13.90 13.93 783,201 +0.06(+0.43%)
Dec 20, 2016 13.91 13.95 13.76 13.87 1,065,763 +0.05(+0.36%)
Dec 19, 2016 14.01 14.03 13.77 13.82 1,376,795 -0.19(-1.36%)
Dec 16, 2016 14.65 14.65 14.00 14.01 2,261,321 -0.73(-4.95%)
Dec 15, 2016 14.68 14.76 14.46 14.74 1,349,720 -0.05(-0.34%)
Dec 14, 2016 15.24 15.48 14.77 14.79 1,982,508 -0.10(-0.67%)
Dec 13, 2016 14.80 15.01 14.76 14.89 1,073,841 +0.11(+0.74%)
Dec 12, 2016 14.73 14.82 14.61 14.78 646,540 +0.02(+0.14%)
Dec 09, 2016 14.66 14.97 14.55 14.76 1,117,086 +0.18(+1.23%)
Dec 08, 2016 14.52 14.59 14.38 14.58 775,093 -0.38(-2.54%)
Dec 07, 2016 14.94 15.14 14.70 14.96 1,298,107 +0.30(+2.05%)
Dec 06, 2016 14.19 14.74 14.11 14.66 1,119,698 +0.45(+3.17%)
Dec 05, 2016 14.23 14.44 14.11 14.21 839,579 +0.15(+1.07%)
Dec 02, 2016 14.11 14.33 14.04 14.06 1,045,533 -0.02(-0.14%)
Dec 01, 2016 14.65 14.75 14.04 14.08 1,799,749 -1.15(-7.55%)
Nov 30, 2016 15.65 15.68 15.23 15.23 1,267,628 -0.22(-1.42%)
Nov 29, 2016 15.59 15.70 15.43 15.45 530,305 -0.27(-1.72%)
Nov 28, 2016 15.53 15.92 15.42 15.72 682,807 +0.22(+1.42%)
Nov 25, 2016 15.48 15.64 15.44 15.50 607,814 -0.17(-1.08%)
Nov 23, 2016 15.67 15.67 15.67 0 -0.09(-0.57%)
Nov 22, 2016 15.97 16.00 15.62 15.76 792,256 +0.00(+0.00%)
Nov 21, 2016 15.75 15.91 15.68 15.76 1,080,012 +0.07(+0.45%)
Nov 18, 2016 15.68 15.76 15.53 15.69 1,320,434 +0.15(+0.97%)
Nov 17, 2016 15.48 15.66 15.48 15.54 1,494,248 +0.28(+1.83%)
Nov 16, 2016 15.03 15.32 14.95 15.26 1,688,268 +0.20(+1.33%)
Nov 15, 2016 14.79 15.29 14.79 15.06 1,486,377 +0.41(+2.80%)
Nov 14, 2016 14.37 14.71 14.21 14.65 1,850,312 +0.12(+0.83%)
Nov 11, 2016 14.37 14.76 13.91 14.53 2,507,129 -0.47(-3.13%)
Nov 10, 2016 15.44 15.61 14.80 15.00 2,672,079 -1.50(-9.09%)
Nov 09, 2016 16.37 16.72 16.32 16.50 1,633,377 -0.42(-2.48%)
Nov 08, 2016 16.58 17.14 16.55 16.92 1,708,748 +0.41(+2.48%)
Nov 07, 2016 16.29 16.56 16.27 16.51 1,206,624 +0.65(+4.10%)
Nov 04, 2016 15.98 16.25 15.80 15.86 1,528,999 -0.22(-1.37%)
Nov 03, 2016 16.17 16.41 16.06 16.08 1,638,696 +0.11(+0.69%)
Nov 02, 2016 16.11 16.18 15.85 15.97 1,493,018 -0.22(-1.36%)
Nov 01, 2016 16.58 16.64 16.05 16.19 1,601,840 -0.53(-3.17%)
Oct 31, 2016 16.86 16.92 16.68 16.72 1,163,476 -0.20(-1.18%)
Oct 28, 2016 16.84 17.21 16.83 16.92 1,869,421 +0.35(+2.11%)
Oct 27, 2016 16.96 17.04 16.56 16.57 1,338,638 -0.18(-1.07%)
Oct 26, 2016 16.65 16.86 16.59 16.75 1,696,037 -0.16(-0.95%)
Oct 25, 2016 16.90 17.08 16.83 16.91 1,211,456 -0.13(-0.76%)
Oct 24, 2016 17.18 17.19 16.99 17.04 1,095,715 +0.06(+0.35%)
Oct 21, 2016 16.90 17.00 16.86 16.98 828,142 -0.10(-0.59%)
Oct 20, 2016 16.78 17.16 16.71 17.08 1,251,476 +0.24(+1.43%)
Oct 19, 2016 17.08 17.10 16.84 16.84 990,097 -0.20(-1.17%)
Oct 18, 2016 17.10 17.16 17.02 17.04 1,892,827 -0.01(-0.06%)
Oct 17, 2016 17.21 17.28 16.99 17.05 1,009,757 -0.16(-0.93%)
Oct 14, 2016 17.48 17.53 17.19 17.21 1,040,779 -0.17(-0.98%)
Oct 13, 2016 17.37 17.53 17.12 17.38 1,934,417 -0.33(-1.86%)
Oct 12, 2016 17.85 17.85 17.61 17.71 1,048,722 -0.15(-0.84%)
Oct 11, 2016 18.00 18.01 17.74 17.86 2,838,654 -0.25(-1.38%)
Oct 10, 2016 18.00 18.12 17.93 18.11 1,432,481 +0.22(+1.23%)
Oct 07, 2016 18.00 18.08 17.79 17.89 2,831,875 +0.08(+0.45%)
Oct 06, 2016 17.56 17.92 17.50 17.81 1,673,661 +0.11(+0.62%)
Oct 05, 2016 17.44 17.74 17.36 17.70 1,415,115 +0.53(+3.09%)
Oct 04, 2016 17.38 17.43 17.02 17.17 1,856,134 -0.39(-2.22%)
Oct 03, 2016 17.03 17.56 16.95 17.56 1,585,674 +0.50(+2.93%)
Sep 30, 2016 16.93 17.16 16.80 17.06 1,766,265 +0.30(+1.79%)
Sep 29, 2016 17.09 17.17 16.69 16.76 1,481,790 -0.40(-2.33%)
Sep 28, 2016 17.01 17.21 16.82 17.16 1,035,990 +0.10(+0.59%)
Sep 27, 2016 16.78 17.12 16.70 17.06 1,147,348 +0.32(+1.91%)
Sep 26, 2016 16.87 16.89 16.62 16.74 1,363,700 -0.15(-0.89%)
Sep 23, 2016 17.06 17.08 16.87 16.89 884,196 -0.13(-0.76%)
Sep 22, 2016 17.25 17.36 16.92 17.02 1,538,559 +0.07(+0.41%)
Sep 21, 2016 16.62 16.99 16.48 16.95 1,578,428 +0.50(+3.04%)
Sep 20, 2016 16.49 16.53 16.34 16.45 1,106,533 +0.10(+0.61%)
Sep 19, 2016 16.49 16.74 16.33 16.35 1,347,590 +0.33(+2.06%)
Sep 16, 2016 15.62 16.08 15.57 16.02 1,847,091 -0.10(-0.62%)
Sep 15, 2016 16.02 16.16 15.86 16.12 955,409 +0.15(+0.94%)
Sep 14, 2016 15.91 16.09 15.88 15.97 1,518,646 -0.04(-0.25%)
Sep 13, 2016 16.27 16.41 15.87 16.01 1,487,820 -0.60(-3.61%)
Sep 12, 2016 16.46 16.67 16.31 16.61 1,330,538 -0.03(-0.18%)
Sep 09, 2016 16.96 17.06 16.64 16.64 1,970,012 -0.83(-4.75%)
Sep 08, 2016 17.43 17.54 17.18 17.47 1,780,783 +0.20(+1.16%)
Sep 07, 2016 17.25 17.32 17.11 17.27 1,321,227 -0.01(-0.06%)
Sep 06, 2016 16.89 17.30 16.88 17.28 2,165,954 +0.44(+2.61%)
Sep 02, 2016 16.54 16.84 16.84 16.84 2,393,900 +0.37(+2.25%)
Sep 01, 2016 16.44 16.58 16.34 16.47 2,589,549 -0.26(-1.55%)
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%)
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.