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

4.660 USD +0.140 (+3.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 15.53 15.69 15.35 15.57 2,832,700 +0.06(+0.39%)
May 30, 2012 15.72 15.87 15.47 15.51 2,275,030 -0.57(-3.54%)
May 29, 2012 16.65 16.65 15.97 16.08 1,285,046 -0.01(-0.06%)
May 25, 2012 15.86 16.18 15.79 16.09 1,423,030 +0.26(+1.64%)
May 24, 2012 15.97 16.05 15.51 15.83 2,134,736 -0.03(-0.19%)
May 23, 2012 15.79 15.93 15.47 15.86 1,976,837 +0.00(+0.00%)
May 22, 2012 16.19 16.19 15.76 15.86 2,697,144 -0.27(-1.67%)
May 21, 2012 15.92 16.26 15.92 16.13 1,515,516 +0.01(+0.06%)
May 18, 2012 16.50 16.50 15.94 16.12 2,003,562 -0.28(-1.71%)
May 17, 2012 16.61 16.69 16.36 16.40 1,911,970 -0.15(-0.91%)
May 16, 2012 16.60 16.67 16.39 16.55 1,438,053 +0.09(+0.55%)
May 15, 2012 16.76 16.98 16.44 16.46 1,492,980 -0.33(-1.97%)
May 14, 2012 16.92 17.09 16.75 16.79 1,866,023 -0.56(-3.23%)
May 11, 2012 17.39 17.60 17.34 17.35 1,307,247 -0.05(-0.29%)
May 10, 2012 17.30 17.58 17.27 17.40 1,778,153 +0.32(+1.87%)
May 09, 2012 17.07 17.23 16.81 17.08 1,582,049 -0.23(-1.33%)
May 08, 2012 17.62 17.67 17.20 17.31 1,565,970 -0.47(-2.64%)
May 07, 2012 17.79 17.87 17.60 17.78 1,966,359 -0.02(-0.11%)
May 04, 2012 17.86 17.93 17.71 17.80 1,434,952 -0.08(-0.45%)
May 03, 2012 17.77 17.93 17.66 17.88 2,141,205 +0.00(+0.00%)
May 02, 2012 18.09 18.12 17.80 17.88 2,680,667 -0.42(-2.30%)
May 01, 2012 18.35 18.61 18.18 18.30 867,035 -0.13(-0.71%)
Apr 30, 2012 18.52 18.64 18.26 18.43 2,305,502 -0.69(-3.61%)
Apr 27, 2012 19.19 19.24 18.96 19.12 1,529,470 +0.01(+0.05%)
Apr 26, 2012 18.83 19.21 18.81 19.11 1,857,016 +0.02(+0.10%)
Apr 25, 2012 19.13 19.26 18.91 19.09 1,874,279 +0.09(+0.47%)
Apr 24, 2012 18.41 19.13 18.38 19.00 2,687,986 +0.51(+2.76%)
Apr 23, 2012 18.24 18.57 18.21 18.49 1,603,343 -0.33(-1.75%)
Apr 20, 2012 18.87 19.02 18.73 18.82 2,100,006 +0.19(+1.02%)
Apr 19, 2012 18.29 18.64 18.23 18.63 1,396,579 +0.26(+1.42%)
Apr 18, 2012 18.86 18.86 18.20 18.37 1,246,875 -0.50(-2.65%)
Apr 17, 2012 18.81 18.95 18.66 18.87 1,503,752 +0.25(+1.34%)
Apr 16, 2012 18.74 18.75 18.54 18.62 1,823,058 +0.00(+0.00%)
Apr 13, 2012 18.94 18.98 18.44 18.62 2,073,334 -0.40(-2.10%)
Apr 12, 2012 19.10 19.43 18.89 19.02 2,448,455 +0.07(+0.37%)
Apr 11, 2012 19.26 19.27 18.79 18.95 1,916,679 -0.04(-0.21%)
Apr 10, 2012 19.24 19.33 18.96 18.99 2,103,036 -0.36(-1.86%)
Apr 09, 2012 19.31 19.42 19.24 19.35 854,955 -0.10(-0.51%)
Apr 05, 2012 19.57 19.58 19.37 19.45 1,026,673 -0.22(-1.12%)
Apr 04, 2012 19.76 19.78 19.52 19.67 1,401,095 -0.25(-1.26%)
Apr 03, 2012 20.08 20.12 19.79 19.92 2,084,819 -0.06(-0.30%)
Apr 02, 2012 20.15 20.15 19.53 19.98 3,722,394 -0.03(-0.15%)
Mar 30, 2012 20.51 20.56 19.97 20.01 3,923,255 -0.61(-2.96%)
Mar 29, 2012 20.46 20.68 20.31 20.62 1,632,221 +0.05(+0.24%)
Mar 28, 2012 20.54 20.70 20.34 20.57 2,098,681 -0.05(-0.24%)
Mar 27, 2012 20.57 20.84 20.57 20.62 1,158,437 -0.03(-0.15%)
Mar 26, 2012 20.24 20.72 20.20 20.65 2,327,015 +0.66(+3.30%)
Mar 23, 2012 19.65 20.21 19.55 19.99 3,071,594 -0.31(-1.53%)
Mar 22, 2012 20.33 20.37 20.14 20.30 1,850,228 -0.22(-1.07%)
Mar 21, 2012 20.48 20.58 20.22 20.52 1,930,248 -0.26(-1.25%)
Mar 20, 2012 20.96 21.02 20.69 20.78 1,215,862 -0.39(-1.84%)
Mar 19, 2012 21.19 21.33 21.02 21.17 1,513,617 -0.23(-1.07%)
Mar 16, 2012 21.47 21.70 21.20 21.40 2,952,479 -0.06(-0.28%)
Mar 15, 2012 21.27 21.46 21.20 21.46 2,823,549 +0.21(+0.99%)
Mar 14, 2012 21.01 21.35 20.90 21.25 2,454,124 +0.02(+0.09%)
Mar 13, 2012 20.68 21.28 20.59 21.23 1,596,293 +0.57(+2.76%)
Mar 12, 2012 20.46 20.74 20.26 20.66 1,978,591 +0.08(+0.39%)
Mar 09, 2012 20.41 20.83 20.37 20.58 1,914,374 -0.02(-0.10%)
Mar 08, 2012 20.30 20.74 20.21 20.60 1,403,176 +0.41(+2.03%)
Mar 07, 2012 19.83 20.20 19.77 20.19 1,294,154 +0.37(+1.87%)
Mar 06, 2012 19.99 19.99 19.63 19.82 1,408,770 -0.54(-2.65%)
Mar 05, 2012 20.39 20.40 20.18 20.36 1,124,527 -0.18(-0.88%)
Mar 02, 2012 21.00 21.14 20.39 20.54 1,864,752 -0.65(-3.07%)
Mar 01, 2012 21.04 21.21 20.95 21.19 998,540 +0.28(+1.34%)
Feb 29, 2012 20.87 21.13 20.41 20.91 2,460,781 -0.24(-1.13%)
Feb 28, 2012 21.04 21.17 20.93 21.15 1,296,160 +0.26(+1.24%)
Feb 27, 2012 20.59 20.98 20.50 20.89 1,270,215 +0.28(+1.36%)
Feb 24, 2012 20.61 20.73 20.43 20.61 1,110,057 +0.18(+0.88%)
Feb 23, 2012 20.83 20.83 20.32 20.43 870,371 -0.49(-2.34%)
Feb 22, 2012 20.85 20.97 20.46 20.92 1,579,993 +0.07(+0.34%)
Feb 21, 2012 21.27 21.36 20.61 20.85 1,321,535 -0.31(-1.47%)
Feb 17, 2012 20.79 21.24 20.70 21.16 1,932,536 +0.66(+3.22%)
Feb 16, 2012 19.83 20.55 19.82 20.50 3,320,048 +0.59(+2.96%)
Feb 15, 2012 20.10 20.11 19.83 19.91 2,157,786 +0.36(+1.84%)
Feb 14, 2012 19.69 19.85 19.42 19.55 1,439,812 -0.38(-1.91%)
Feb 13, 2012 20.04 20.06 19.80 19.93 1,466,901 +0.10(+0.50%)
Feb 10, 2012 19.72 19.85 19.61 19.83 2,422,740 +0.28(+1.43%)
Feb 09, 2012 19.31 19.56 19.00 19.55 3,295,559 +0.15(+0.77%)
Feb 08, 2012 19.59 19.63 19.26 19.40 2,265,653 -0.26(-1.32%)
Feb 07, 2012 20.01 20.09 19.63 19.66 1,644,976 -0.28(-1.40%)
Feb 06, 2012 20.21 20.41 19.90 19.94 1,520,354 -0.22(-1.09%)
Feb 03, 2012 20.52 20.55 20.12 20.16 2,167,544 -0.19(-0.93%)
Feb 02, 2012 20.68 20.68 20.28 20.35 2,613,130 -0.20(-0.97%)
Feb 01, 2012 20.28 20.79 20.26 20.55 2,095,789 +0.52(+2.60%)
Jan 31, 2012 19.96 20.08 19.69 20.03 3,857,255 +0.24(+1.21%)
Jan 30, 2012 19.70 19.85 19.58 19.79 1,882,458 -0.34(-1.69%)
Jan 27, 2012 20.17 20.30 20.11 20.13 1,395,020 -0.04(-0.20%)
Jan 26, 2012 20.36 20.43 20.11 20.17 1,611,504 -0.49(-2.37%)
Jan 25, 2012 20.08 20.67 20.02 20.66 1,328,240 +0.59(+2.94%)
Jan 24, 2012 20.10 20.15 19.86 20.07 1,255,622 -0.11(-0.55%)
Jan 23, 2012 20.22 20.31 20.05 20.18 1,101,939 -0.11(-0.54%)
Jan 20, 2012 20.20 20.32 19.98 20.29 1,045,902 +0.10(+0.50%)
Jan 19, 2012 20.21 20.36 20.10 20.19 1,187,303 +0.01(+0.05%)
Jan 18, 2012 19.48 20.28 19.43 20.18 1,944,003 +0.57(+2.91%)
Jan 17, 2012 20.05 20.10 19.57 19.61 1,050,887 -0.08(-0.41%)
Jan 13, 2012 19.50 19.75 19.43 19.69 889,512 +0.13(+0.66%)
Jan 12, 2012 19.50 19.68 19.44 19.56 2,028,152 +0.59(+3.11%)
Jan 11, 2012 19.13 19.22 18.78 18.97 2,810,899 -0.29(-1.51%)
Jan 10, 2012 19.89 20.01 19.22 19.26 2,026,069 -0.37(-1.88%)
Jan 09, 2012 19.74 19.75 19.48 19.63 2,261,730 -0.18(-0.91%)
Jan 06, 2012 20.03 20.06 19.70 19.81 696,434 -0.19(-0.95%)
Jan 05, 2012 19.98 20.09 19.79 20.00 1,248,477 -0.02(-0.10%)
Jan 04, 2012 19.83 20.07 19.80 20.02 1,025,288 +0.47(+2.40%)
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%)
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.