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

4.390 USD +0.010 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 7.270 7.280 6.910 7.040 7,960,000 -0.22(-3.03%)
May 30, 2019 7.200 7.400 7.200 7.260 6,784,372 +0.08(+1.11%)
May 29, 2019 7.360 7.360 7.140 7.180 9,339,573 -0.33(-4.39%)
May 28, 2019 7.820 7.870 7.490 7.510 5,541,355 -0.37(-4.70%)
May 24, 2019 7.830 7.920 7.760 7.880 3,141,100 +0.24(+3.14%)
May 23, 2019 7.650 7.950 7.540 7.640 6,472,087 +0.13(+1.73%)
May 22, 2019 7.590 7.600 7.360 7.510 5,405,672 +0.09(+1.21%)
May 21, 2019 7.780 7.870 7.410 7.420 5,121,217 -0.33(-4.26%)
May 20, 2019 7.730 7.855 7.690 7.750 3,220,120 +0.03(+0.39%)
May 17, 2019 7.870 7.980 7.710 7.720 3,229,600 -0.20(-2.53%)
May 16, 2019 7.760 8.120 7.720 7.920 7,728,664 +0.10(+1.28%)
May 15, 2019 7.590 7.830 7.520 7.820 4,060,178 -0.01(-0.13%)
May 14, 2019 7.510 7.860 7.495 7.830 3,726,840 +0.37(+4.96%)
May 13, 2019 7.450 7.510 7.350 7.460 1,927,713 -0.12(-1.58%)
May 10, 2019 7.500 7.620 7.450 7.580 3,724,700 -0.13(-1.69%)
May 09, 2019 7.630 7.800 7.480 7.710 5,537,482 +0.02(+0.26%)
May 08, 2019 7.930 7.940 7.670 7.690 4,319,813 -0.07(-0.90%)
May 07, 2019 7.650 7.765 7.500 7.760 3,598,593 -0.04(-0.51%)
May 06, 2019 7.770 7.850 7.660 7.800 5,693,648 +0.09(+1.17%)
May 03, 2019 7.820 7.820 7.610 7.710 5,126,000 +0.03(+0.39%)
May 02, 2019 7.730 7.740 7.570 7.680 3,243,402 +0.03(+0.39%)
May 01, 2019 7.860 7.890 7.620 7.650 2,654,366 -0.18(-2.30%)
Apr 30, 2019 7.700 7.860 7.595 7.830 4,318,790 +0.11(+1.42%)
Apr 29, 2019 7.730 7.840 7.690 7.720 3,585,035 +0.03(+0.39%)
Apr 26, 2019 7.730 7.735 7.530 7.690 5,992,500 +0.02(+0.26%)
Apr 25, 2019 7.550 7.710 7.430 7.670 10,494,844 +0.22(+2.95%)
Apr 24, 2019 7.680 7.690 7.405 7.450 5,991,719 -0.15(-1.97%)
Apr 23, 2019 7.390 7.635 7.320 7.600 9,160,765 +0.50(+7.04%)
Apr 22, 2019 7.170 7.180 6.985 7.100 3,416,378 +0.09(+1.28%)
Apr 18, 2019 7.240 7.320 6.885 7.010 11,152,400 -0.14(-1.96%)
Apr 17, 2019 7.130 7.295 7.050 7.150 5,987,612 +0.02(+0.28%)
Apr 16, 2019 6.880 7.220 6.860 7.130 7,041,500 +0.38(+5.63%)
Apr 15, 2019 6.690 6.850 6.600 6.750 4,477,539 +0.15(+2.27%)
Apr 12, 2019 6.510 6.660 6.390 6.600 3,686,800 +0.03(+0.46%)
Apr 11, 2019 6.540 6.580 6.425 6.570 2,860,130 +0.02(+0.31%)
Apr 10, 2019 6.410 6.595 6.390 6.550 6,345,755 +0.20(+3.15%)
Apr 09, 2019 6.230 6.380 6.200 6.350 4,675,628 +0.05(+0.79%)
Apr 08, 2019 6.210 6.310 6.130 6.300 2,829,722 +0.13(+2.11%)
Apr 05, 2019 6.170 6.275 6.160 6.170 3,616,100 +0.02(+0.33%)
Apr 04, 2019 5.950 6.160 5.940 6.150 3,281,292 +0.16(+2.67%)
Apr 03, 2019 6.020 6.100 5.930 5.990 3,580,395 +0.03(+0.50%)
Apr 02, 2019 6.030 6.060 5.940 5.960 1,838,307 -0.04(-0.67%)
Apr 01, 2019 5.960 6.055 5.950 6.000 2,409,378 +0.18(+3.09%)
Mar 29, 2019 5.880 5.955 5.760 5.820 2,980,000 +0.00(+0.00%)
Mar 28, 2019 5.630 5.850 5.625 5.820 3,033,562 +0.23(+4.11%)
Mar 27, 2019 5.670 5.705 5.510 5.590 2,964,062 -0.25(-4.28%)
Mar 26, 2019 5.780 5.880 5.650 5.840 3,798,658 +0.11(+1.92%)
Mar 25, 2019 5.690 5.740 5.600 5.730 3,734,557 -0.02(-0.35%)
Mar 22, 2019 5.740 5.910 5.670 5.750 5,697,400 -0.30(-4.96%)
Mar 21, 2019 6.130 6.140 5.840 6.050 4,237,702 -0.13(-2.10%)
Mar 20, 2019 6.070 6.230 6.000 6.180 4,439,223 +0.04(+0.65%)
Mar 19, 2019 6.130 6.240 6.100 6.140 3,968,747 +0.02(+0.33%)
Mar 18, 2019 5.890 6.140 5.770 6.120 6,110,798 +0.22(+3.73%)
Mar 15, 2019 5.600 5.930 5.600 5.900 10,250,100 +0.51(+9.46%)
Mar 14, 2019 5.400 5.450 5.345 5.390 3,806,514 +0.03(+0.56%)
Mar 13, 2019 5.340 5.400 5.280 5.360 2,190,515 +0.08(+1.52%)
Mar 12, 2019 5.390 5.410 5.270 5.280 2,926,882 -0.04(-0.75%)
Mar 11, 2019 5.230 5.340 5.220 5.320 3,914,052 +0.14(+2.70%)
Mar 08, 2019 5.060 5.230 5.020 5.180 6,140,600 +0.13(+2.57%)
Mar 07, 2019 5.220 5.220 5.030 5.050 6,437,248 -0.12(-2.32%)
Mar 06, 2019 5.330 5.360 5.170 5.170 5,267,862 -0.14(-2.64%)
Mar 05, 2019 5.410 5.440 5.230 5.310 5,501,726 -0.11(-2.03%)
Mar 04, 2019 5.460 5.460 5.275 5.420 3,585,124 -0.04(-0.73%)
Mar 01, 2019 5.470 5.540 5.400 5.460 4,612,100 -0.02(-0.36%)
Feb 28, 2019 5.790 5.830 5.440 5.480 8,182,708 -0.39(-6.64%)
Feb 27, 2019 5.820 5.900 5.800 5.870 2,029,069 -0.01(-0.17%)
Feb 26, 2019 5.920 5.945 5.850 5.880 1,838,384 -0.09(-1.51%)
Feb 25, 2019 6.050 6.050 5.920 5.970 2,406,521 -0.03(-0.50%)
Feb 22, 2019 5.970 6.000 5.910 6.000 2,533,900 +0.08(+1.35%)
Feb 21, 2019 6.020 6.030 5.900 5.920 1,557,417 -0.18(-2.95%)
Feb 20, 2019 6.030 6.160 6.000 6.100 3,255,955 +0.08(+1.33%)
Feb 19, 2019 6.030 6.070 6.010 6.020 2,237,183 -0.17(-2.75%)
Feb 15, 2019 6.270 6.290 6.130 6.190 1,752,900 +0.03(+0.49%)
Feb 14, 2019 5.950 6.205 5.820 6.160 4,013,732 +0.15(+2.50%)
Feb 13, 2019 6.120 6.180 6.000 6.010 4,060,660 -0.32(-5.06%)
Feb 12, 2019 6.280 6.350 6.255 6.330 1,506,823 +0.11(+1.77%)
Feb 11, 2019 6.240 6.265 6.140 6.220 3,278,302 -0.09(-1.43%)
Feb 08, 2019 6.260 6.385 6.150 6.310 4,388,400 -0.02(-0.32%)
Feb 07, 2019 6.220 6.365 6.140 6.330 7,443,198 -0.28(-4.24%)
Feb 06, 2019 6.655 6.750 6.535 6.610 6,240,436 -0.38(-5.44%)
Feb 05, 2019 6.700 7.000 6.700 6.990 8,535,301 +0.48(+7.37%)
Feb 04, 2019 6.540 6.625 6.480 6.510 2,069,275 -0.08(-1.21%)
Feb 01, 2019 6.510 6.625 6.450 6.590 2,426,100 +0.09(+1.38%)
Jan 31, 2019 6.620 6.660 6.440 6.500 3,339,966 +0.04(+0.62%)
Jan 30, 2019 6.480 6.520 6.295 6.460 4,183,128 +0.02(+0.31%)
Jan 29, 2019 6.620 6.675 6.420 6.440 1,976,856 -0.08(-1.23%)
Jan 28, 2019 6.430 6.550 6.380 6.520 1,731,908 -0.05(-0.76%)
Jan 25, 2019 6.590 6.800 6.530 6.570 3,214,800 +0.12(+1.86%)
Jan 24, 2019 6.350 6.460 6.350 6.450 3,545,428 +0.12(+1.90%)
Jan 23, 2019 6.280 6.360 6.240 6.330 3,032,163 +0.16(+2.59%)
Jan 22, 2019 6.330 6.360 6.130 6.170 2,306,545 -0.23(-3.59%)
Jan 18, 2019 6.410 6.490 6.370 6.400 3,035,300 +0.04(+0.63%)
Jan 17, 2019 6.150 6.385 6.120 6.360 3,212,283 +0.38(+6.35%)
Jan 16, 2019 6.060 6.070 5.960 5.980 2,958,318 -0.08(-1.32%)
Jan 15, 2019 6.160 6.160 6.000 6.060 2,115,917 -0.10(-1.62%)
Jan 14, 2019 6.170 6.240 6.130 6.160 3,274,472 -0.13(-2.07%)
Jan 11, 2019 6.210 6.360 6.190 6.290 4,965,200 -0.26(-3.97%)
Jan 10, 2019 6.290 6.610 6.270 6.550 4,829,453 +0.16(+2.50%)
Jan 09, 2019 6.320 6.470 6.300 6.390 4,957,917 +0.14(+2.24%)
Jan 08, 2019 5.950 6.270 5.940 6.250 5,459,203 +0.45(+7.76%)
Jan 07, 2019 5.810 5.890 5.740 5.800 1,578,285 +0.03(+0.52%)
Jan 04, 2019 5.650 5.855 5.600 5.770 2,988,600 +0.02(+0.35%)
Jan 03, 2019 5.750 5.780 5.680 5.750 2,212,398 -0.14(-2.38%)
Jan 02, 2019 5.720 5.960 5.710 5.890 2,308,932 +0.21(+3.70%)
Dec 31, 2018 5.660 5.695 5.590 5.680 692,600 +0.04(+0.71%)
Dec 28, 2018 5.670 5.690 5.630 5.640 1,212,900 -0.02(-0.35%)
Dec 27, 2018 5.550 5.660 5.520 5.660 1,067,442 +0.01(+0.18%)
Dec 26, 2018 5.510 5.650 5.510 5.650 1,886,021 +0.08(+1.44%)
Dec 24, 2018 5.550 5.690 5.550 5.570 711,400 -0.06(-1.07%)
Dec 21, 2018 5.820 5.830 5.580 5.630 2,071,200 -0.24(-4.09%)
Dec 20, 2018 5.860 5.930 5.730 5.870 1,643,078 +0.06(+1.03%)
Dec 19, 2018 6.020 6.100 5.745 5.810 1,676,782 -0.14(-2.35%)
Dec 18, 2018 5.930 6.020 5.900 5.950 1,808,120 +0.13(+2.23%)
Dec 17, 2018 5.930 5.970 5.820 5.820 2,158,756 -0.02(-0.34%)
Dec 14, 2018 5.780 5.990 5.760 5.840 3,581,200 +0.03(+0.52%)
Dec 13, 2018 5.800 5.880 5.720 5.810 1,557,476 +0.09(+1.57%)
Dec 12, 2018 5.630 5.800 5.610 5.720 2,681,972 +0.19(+3.44%)
Dec 11, 2018 5.580 5.605 5.430 5.530 2,364,897 -0.04(-0.72%)
Dec 10, 2018 5.700 5.710 5.520 5.570 2,404,372 -0.27(-4.62%)
Dec 07, 2018 5.910 5.940 5.790 5.840 2,019,500 -0.07(-1.18%)
Dec 06, 2018 5.800 5.970 5.710 5.910 2,541,826 +0.13(+2.25%)
Dec 04, 2018 5.910 5.920 5.725 5.780 1,969,900 -0.07(-1.20%)
Dec 03, 2018 5.970 6.000 5.840 5.850 2,960,108 +0.15(+2.63%)
Nov 30, 2018 5.810 5.880 5.670 5.700 2,390,300 -0.09(-1.55%)
Nov 29, 2018 5.770 5.820 5.720 5.790 2,384,331 +0.03(+0.52%)
Nov 28, 2018 5.700 5.815 5.615 5.760 2,593,384 +0.10(+1.77%)
Nov 27, 2018 5.585 5.720 5.545 5.660 2,502,955 +0.14(+2.54%)
Nov 26, 2018 5.640 5.700 5.500 5.520 2,941,697 -0.16(-2.82%)
Nov 23, 2018 5.670 5.740 5.610 5.680 1,962,300 +0.23(+4.22%)
Nov 21, 2018 5.450 5.450 5.450 0 +0.33(+6.45%)
Nov 20, 2018 5.230 5.280 5.080 5.120 1,430,491 -0.21(-3.94%)
Nov 19, 2018 5.310 5.360 5.290 5.330 1,382,162 -0.03(-0.56%)
Nov 16, 2018 5.270 5.420 5.240 5.360 1,626,600 +0.08(+1.52%)
Nov 15, 2018 5.200 5.340 5.180 5.280 1,759,241 +0.10(+1.93%)
Nov 14, 2018 5.170 5.280 5.005 5.180 4,381,054 +0.03(+0.58%)
Nov 13, 2018 5.170 5.190 4.992 5.150 7,509,389 -0.12(-2.28%)
Nov 12, 2018 5.510 5.520 5.235 5.270 3,809,644 -0.25(-4.53%)
Nov 09, 2018 5.580 5.610 5.430 5.520 3,092,600 -0.10(-1.78%)
Nov 08, 2018 5.820 5.900 5.540 5.620 3,409,463 -0.37(-6.18%)
Nov 07, 2018 5.960 6.000 5.880 5.990 1,480,713 +0.10(+1.70%)
Nov 06, 2018 5.950 6.010 5.850 5.890 1,378,003 -0.15(-2.48%)
Nov 05, 2018 6.090 6.140 5.920 6.040 2,472,949 -0.03(-0.49%)
Nov 02, 2018 6.100 6.180 6.030 6.070 1,333,000 +0.03(+0.50%)
Nov 01, 2018 5.970 6.120 5.930 6.040 4,014,962 +0.12(+2.03%)
Oct 31, 2018 5.800 6.090 5.760 5.920 6,771,390 +0.18(+3.14%)
Oct 30, 2018 5.510 5.815 5.480 5.740 2,312,177 +0.26(+4.74%)
Oct 29, 2018 5.830 5.870 5.430 5.480 3,407,991 -0.10(-1.79%)
Oct 26, 2018 5.500 5.650 5.460 5.580 1,490,800 +0.12(+2.20%)
Oct 25, 2018 5.460 5.560 5.430 5.460 2,892,846 +0.08(+1.49%)
Oct 24, 2018 5.610 5.640 5.370 5.380 2,233,963 -0.18(-3.24%)
Oct 23, 2018 5.470 5.590 5.415 5.560 1,316,618 -0.06(-1.07%)
Oct 22, 2018 5.560 5.650 5.530 5.620 1,886,629 +0.13(+2.37%)
Oct 19, 2018 5.500 5.600 5.480 5.490 4,564,700 +0.03(+0.55%)
Oct 18, 2018 5.580 5.580 5.440 5.460 2,844,148 -0.11(-1.97%)
Oct 17, 2018 5.490 5.641 5.475 5.570 3,466,451 +0.07(+1.27%)
Oct 16, 2018 5.500 5.550 5.460 5.500 2,122,954 +0.08(+1.48%)
Oct 15, 2018 5.500 5.550 5.390 5.420 2,146,698 -0.17(-3.04%)
Oct 12, 2018 5.530 5.690 5.450 5.590 2,541,800 +0.15(+2.76%)
Oct 11, 2018 5.540 5.550 5.340 5.440 3,154,169 -0.03(-0.55%)
Oct 10, 2018 5.730 5.740 5.460 5.470 2,950,178 -0.40(-6.81%)
Oct 09, 2018 5.940 6.016 5.845 5.870 5,723,837 -0.09(-1.51%)
Oct 08, 2018 6.250 6.270 5.840 5.960 5,293,315 +0.14(+2.41%)
Oct 05, 2018 5.690 5.900 5.650 5.820 2,067,200 +0.17(+3.01%)
Oct 04, 2018 5.690 5.705 5.515 5.650 2,538,341 -0.15(-2.59%)
Oct 03, 2018 5.890 5.975 5.732 5.800 3,763,964 +0.13(+2.29%)
Oct 02, 2018 5.590 5.765 5.540 5.670 4,509,111 +0.19(+3.47%)
Oct 01, 2018 5.460 5.550 5.415 5.480 1,494,088 +0.00(+0.00%)
Sep 28, 2018 5.470 5.540 5.425 5.480 1,596,200 -0.11(-1.97%)
Sep 27, 2018 5.530 5.700 5.510 5.590 1,678,510 +0.04(+0.72%)
Sep 26, 2018 5.310 5.590 5.295 5.550 3,227,569 +0.32(+6.12%)
Sep 25, 2018 5.100 5.260 5.045 5.230 1,840,962 -0.02(-0.38%)
Sep 24, 2018 5.420 5.430 5.225 5.250 8,877,760 -0.22(-4.02%)
Sep 21, 2018 5.360 5.480 5.315 5.470 4,526,600 +0.14(+2.63%)
Sep 20, 2018 5.370 5.380 5.190 5.330 1,498,283 +0.00(+0.00%)
Sep 19, 2018 5.330 5.400 5.275 5.330 1,455,292 -0.05(-0.93%)
Sep 18, 2018 5.380 5.420 5.310 5.380 3,446,268 +0.06(+1.13%)
Sep 17, 2018 5.250 5.355 5.210 5.320 3,421,645 +0.35(+7.04%)
Sep 14, 2018 5.000 5.015 4.870 4.970 2,337,000 +0.00(+0.00%)
Sep 13, 2018 5.000 5.080 4.910 4.970 3,125,530 -0.10(-1.97%)
Sep 12, 2018 5.310 5.365 5.060 5.070 4,574,830 -0.17(-3.24%)
Sep 11, 2018 5.230 5.270 5.130 5.240 1,204,699 -0.09(-1.69%)
Sep 10, 2018 5.340 5.370 5.255 5.330 1,745,700 +0.00(+0.00%)
Sep 07, 2018 5.350 5.450 5.230 5.330 1,839,500 +0.04(+0.76%)
Sep 06, 2018 5.160 5.300 5.130 5.290 1,652,200 +0.13(+2.52%)
Sep 05, 2018 5.060 5.220 5.024 5.160 2,552,158 +0.07(+1.38%)
Sep 04, 2018 5.000 5.120 4.980 5.090 3,036,368 +0.10(+2.00%)
Aug 31, 2018 4.990 4.990 4.990 0 +0.17(+3.53%)
Aug 30, 2018 4.880 4.895 4.750 4.820 1,566,781 -0.13(-2.63%)
Aug 29, 2018 4.850 4.990 4.845 4.950 1,159,386 +0.12(+2.48%)
Aug 28, 2018 4.870 4.870 4.775 4.830 1,116,827 -0.09(-1.83%)
Aug 27, 2018 4.840 4.960 4.840 4.920 1,541,834 +0.12(+2.50%)
Aug 24, 2018 4.830 4.840 4.710 4.800 1,329,200 +0.03(+0.63%)
Aug 23, 2018 4.910 4.995 4.750 4.770 2,006,974 -0.18(-3.64%)
Aug 22, 2018 4.830 4.955 4.790 4.950 1,599,743 +0.05(+1.02%)
Aug 21, 2018 5.050 5.060 4.900 4.900 1,853,615 -0.20(-3.92%)
Aug 20, 2018 5.120 5.140 5.045 5.100 1,239,537 -0.08(-1.54%)
Aug 17, 2018 5.200 5.220 5.110 5.180 1,377,600 -0.09(-1.71%)
Aug 16, 2018 5.160 5.365 5.085 5.270 15,146,914 +0.11(+2.13%)
Aug 15, 2018 5.150 5.210 5.070 5.160 2,062,177 -0.12(-2.27%)
Aug 14, 2018 5.260 5.320 5.130 5.280 4,660,736 +0.04(+0.76%)
Aug 13, 2018 5.060 5.280 5.050 5.240 4,025,145 -0.17(-3.14%)
Aug 10, 2018 5.410 5.445 5.255 5.410 6,529,000 -0.43(-7.36%)
Aug 09, 2018 5.890 5.890 5.700 5.840 2,818,105 -0.21(-3.47%)
Aug 08, 2018 6.140 6.180 6.020 6.050 1,743,955 -0.08(-1.31%)
Aug 07, 2018 6.360 6.380 6.080 6.130 1,898,671 -0.16(-2.54%)
Aug 06, 2018 6.410 6.410 6.290 6.290 1,129,022 -0.02(-0.32%)
Aug 03, 2018 6.060 6.340 6.020 6.310 2,266,900 +0.26(+4.30%)
Aug 02, 2018 6.010 6.130 6.000 6.050 1,060,961 -0.02(-0.33%)
Aug 01, 2018 6.050 6.245 6.050 6.070 1,926,859 +0.00(+0.00%)
Jul 31, 2018 6.090 6.160 6.030 6.070 1,640,368 -0.11(-1.78%)
Jul 30, 2018 6.240 6.240 6.090 6.180 1,099,563 -0.01(-0.16%)
Jul 27, 2018 6.290 6.310 6.120 6.190 1,372,700 -0.01(-0.16%)
Jul 26, 2018 6.390 6.450 6.180 6.200 1,683,478 -0.23(-3.58%)
Jul 25, 2018 6.410 6.450 6.310 6.430 3,085,764 +0.06(+0.94%)
Jul 24, 2018 6.320 6.440 6.300 6.370 1,953,066 +0.11(+1.76%)
Jul 23, 2018 6.300 6.400 6.260 6.260 2,421,627 +0.00(+0.00%)
Jul 20, 2018 6.290 6.350 6.255 6.260 3,286,387 +0.17(+2.79%)
Jul 19, 2018 5.940 6.140 5.880 6.090 1,651,042 -0.01(-0.16%)
Jul 18, 2018 6.120 6.190 6.060 6.100 2,236,366 +0.00(+0.00%)
Jul 17, 2018 5.950 6.140 5.920 6.100 2,004,122 +0.18(+3.04%)
Jul 16, 2018 5.980 5.995 5.830 5.920 2,084,014 -0.06(-1.00%)
Jul 13, 2018 5.930 6.000 5.870 5.980 1,664,313 -0.01(-0.17%)
Jul 12, 2018 6.050 6.100 5.930 5.990 2,283,355 +0.09(+1.53%)
Jul 11, 2018 6.020 6.135 5.890 5.900 4,082,800 -0.21(-3.44%)
Jul 10, 2018 6.080 6.200 6.020 6.110 3,314,234 -0.13(-2.08%)
Jul 09, 2018 6.260 6.350 6.050 6.240 5,341,286 +0.26(+4.35%)
Jul 06, 2018 5.470 6.015 5.470 5.980 4,731,675 +0.47(+8.53%)
Jul 05, 2018 5.430 5.560 5.345 5.510 3,481,976 +0.10(+1.85%)
Jul 03, 2018 5.410 5.410 5.410 0 +0.18(+3.44%)
Jul 02, 2018 5.125 5.440 5.095 5.230 6,305,744 +0.55(+11.75%)
Jun 29, 2018 4.700 4.740 4.650 4.680 4,538,436 +0.00(+0.00%)
Jun 28, 2018 4.750 4.765 4.670 4.680 1,515,277 -0.03(-0.64%)
Jun 27, 2018 4.840 4.850 4.700 4.710 2,751,623 -0.20(-4.07%)
Jun 26, 2018 5.030 5.050 4.900 4.910 2,774,228 -0.10(-2.00%)
Jun 25, 2018 5.220 5.240 4.960 5.010 4,280,892 -0.20(-3.84%)
Jun 22, 2018 5.210 5.330 5.150 5.210 2,039,047 +0.09(+1.76%)
Jun 21, 2018 5.290 5.320 5.100 5.120 1,963,588 -0.09(-1.73%)
Jun 20, 2018 5.450 5.470 5.210 5.210 2,299,455 -0.17(-3.16%)
Jun 19, 2018 5.320 5.525 5.250 5.380 2,078,135 +0.03(+0.56%)
Jun 18, 2018 5.330 5.390 5.250 5.350 1,577,391 -0.09(-1.65%)
Jun 15, 2018 5.540 5.550 5.440 3,810,022 -0.11(-1.98%)
Jun 14, 2018 5.760 5.920 5.520 5.550 2,807,722 +0.23(+4.32%)
Jun 13, 2018 5.580 5.620 5.250 5.320 4,183,072 -0.34(-6.01%)
Jun 12, 2018 5.650 5.880 5.610 5.660 4,593,870 -0.16(-2.75%)
Jun 11, 2018 5.850 5.980 5.790 5.820 1,658,488 -0.05(-0.85%)
Jun 08, 2018 5.980 6.110 5.790 5.870 3,054,868 -0.09(-1.51%)
Jun 07, 2018 6.040 6.260 5.610 5.960 4,323,962 -0.32(-5.10%)
Jun 06, 2018 6.175 6.280 2,820,319 -0.21(-3.24%)
Jun 05, 2018 6.550 6.790 6.400 6.490 7,640,510 -0.06(-0.92%)
Jun 04, 2018 6.440 6.570 6.350 6.550 2,775,677 +0.29(+4.63%)
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.