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

4.880 USD -0.190 (-3.75%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 21.68 21.85 21.47 21.58 1,412,265 -0.45(-2.04%)
May 29, 2014 22.37 22.48 22.01 22.03 1,430,772 -0.27(-1.21%)
May 28, 2014 22.23 22.39 22.10 22.30 1,631,008 +0.11(+0.50%)
May 27, 2014 22.59 22.65 22.13 22.19 1,287,620 -0.26(-1.16%)
May 23, 2014 22.65 22.45 22.45 22.45 951,100 -0.36(-1.60%)
May 22, 2014 22.73 22.92 22.55 22.82 737,477 +0.34(+1.49%)
May 21, 2014 22.60 22.71 22.44 22.48 990,908 -0.09(-0.40%)
May 20, 2014 22.98 23.16 22.31 22.57 2,017,601 -0.48(-2.08%)
May 19, 2014 23.41 23.43 22.96 23.05 1,545,418 -0.51(-2.16%)
May 16, 2014 23.60 23.67 23.39 23.56 989,505 +0.15(+0.64%)
May 15, 2014 23.47 23.52 23.25 23.41 891,662 -0.21(-0.89%)
May 14, 2014 23.54 23.77 23.46 23.62 1,141,237 +0.10(+0.43%)
May 13, 2014 23.53 23.75 23.43 23.52 1,429,377 -0.16(-0.68%)
May 12, 2014 23.45 23.68 23.44 23.68 1,170,023 +0.23(+0.98%)
May 09, 2014 23.32 23.48 23.07 23.45 1,220,308 +0.20(+0.86%)
May 08, 2014 23.29 23.52 23.20 23.25 898,448 -0.16(-0.68%)
May 07, 2014 23.18 23.42 23.00 23.41 1,023,078 +0.16(+0.69%)
May 06, 2014 22.99 23.30 22.92 23.25 950,615 +0.36(+1.57%)
May 05, 2014 22.69 23.19 22.62 22.89 1,290,250 -0.06(-0.26%)
May 02, 2014 22.59 22.95 22.29 22.95 1,545,070 +0.27(+1.19%)
May 01, 2014 22.63 22.77 22.44 22.68 942,008 +0.08(+0.35%)
Apr 30, 2014 22.41 22.62 22.19 22.60 1,572,201 +0.19(+0.85%)
Apr 29, 2014 22.31 22.86 22.26 22.41 2,159,171 +0.43(+1.96%)
Apr 28, 2014 21.70 22.04 21.56 21.98 1,595,620 +0.20(+0.92%)
Apr 25, 2014 21.72 21.84 21.48 21.78 1,473,891 -0.21(-0.95%)
Apr 24, 2014 21.91 21.99 21.52 21.99 1,280,416 +0.06(+0.27%)
Apr 23, 2014 21.78 21.95 21.56 21.93 1,135,884 -0.04(-0.18%)
Apr 22, 2014 22.05 22.25 21.86 21.97 1,195,949 -0.11(-0.50%)
Apr 21, 2014 21.95 22.25 21.81 22.08 980,833 +0.07(+0.32%)
Apr 17, 2014 21.81 22.01 22.01 22.01 1,030,900 +0.15(+0.69%)
Apr 16, 2014 21.54 21.92 21.53 21.86 1,671,503 +0.30(+1.39%)
Apr 15, 2014 21.89 21.91 21.11 21.56 2,353,244 -0.66(-2.97%)
Apr 14, 2014 21.90 22.24 21.71 22.22 2,879,555 +0.27(+1.23%)
Apr 11, 2014 21.31 22.12 21.29 21.95 2,307,547 +0.35(+1.62%)
Apr 10, 2014 21.65 21.87 21.47 21.60 2,276,591 -0.01(-0.05%)
Apr 09, 2014 21.10 21.80 21.01 21.61 2,263,025 +0.33(+1.55%)
Apr 08, 2014 21.22 21.50 20.88 21.28 3,332,464 +0.33(+1.58%)
Apr 07, 2014 20.64 21.07 20.53 20.95 1,749,709 +0.44(+2.15%)
Apr 04, 2014 20.65 20.92 20.46 20.51 1,433,586 +0.28(+1.38%)
Apr 03, 2014 20.45 20.46 20.11 20.23 1,292,897 -0.19(-0.93%)
Apr 02, 2014 20.00 20.45 20.00 20.42 1,180,018 +0.38(+1.90%)
Apr 01, 2014 20.05 20.24 19.94 20.04 1,661,886 +0.06(+0.30%)
Mar 31, 2014 19.94 20.12 19.78 19.98 1,661,088 -0.05(-0.25%)
Mar 28, 2014 20.39 20.88 19.98 20.03 1,683,417 -0.45(-2.20%)
Mar 27, 2014 19.69 20.50 19.64 20.48 2,126,037 +1.18(+6.11%)
Mar 26, 2014 19.26 19.54 19.21 19.30 1,246,957 +0.14(+0.73%)
Mar 25, 2014 18.98 19.16 18.91 19.16 1,530,424 +0.19(+1.00%)
Mar 24, 2014 18.99 19.02 18.81 18.97 1,174,176 +0.10(+0.53%)
Mar 21, 2014 18.70 19.14 18.70 18.87 2,377,572 +0.05(+0.27%)
Mar 20, 2014 18.60 18.95 18.47 18.82 1,239,272 +0.17(+0.91%)
Mar 19, 2014 18.87 19.00 18.61 18.65 1,443,268 -0.32(-1.69%)
Mar 18, 2014 18.62 19.02 18.62 18.97 1,917,440 +0.28(+1.50%)
Mar 17, 2014 18.68 18.82 18.60 18.69 845,757 +0.03(+0.16%)
Mar 14, 2014 18.31 18.78 18.27 18.66 1,361,437 +0.30(+1.63%)
Mar 13, 2014 18.71 18.72 18.22 18.36 2,153,332 -0.19(-1.02%)
Mar 12, 2014 18.35 18.58 18.30 18.55 1,012,529 +0.03(+0.16%)
Mar 11, 2014 18.78 18.87 18.40 18.52 916,931 -0.10(-0.54%)
Mar 10, 2014 18.68 18.68 18.45 18.62 1,635,846 -0.09(-0.48%)
Mar 07, 2014 18.92 19.11 18.62 18.71 1,595,437 -0.30(-1.58%)
Mar 06, 2014 19.33 19.38 18.97 19.01 1,698,283 -0.33(-1.71%)
Mar 05, 2014 18.40 19.44 18.24 19.34 3,598,389 +0.98(+5.34%)
Mar 04, 2014 18.22 18.45 18.09 18.36 1,521,247 +0.38(+2.11%)
Mar 03, 2014 18.00 18.06 17.68 17.98 1,863,693 -0.28(-1.53%)
Feb 28, 2014 17.63 18.52 17.55 18.26 3,607,341 +0.65(+3.69%)
Feb 27, 2014 17.27 17.66 17.16 17.61 1,758,207 +0.45(+2.62%)
Feb 26, 2014 17.08 17.22 16.96 17.16 1,827,811 +0.07(+0.41%)
Feb 25, 2014 17.17 17.21 17.07 17.09 1,363,521 -0.01(-0.06%)
Feb 24, 2014 17.13 17.28 17.04 17.10 2,390,385 -0.01(-0.06%)
Feb 21, 2014 17.29 17.47 17.07 17.11 1,912,038 -0.09(-0.52%)
Feb 20, 2014 17.27 17.33 16.98 17.20 1,794,876 +0.16(+0.94%)
Feb 19, 2014 16.49 17.12 16.48 17.04 2,187,449 +0.33(+1.97%)
Feb 18, 2014 17.04 17.10 16.68 16.71 1,482,890 -0.27(-1.59%)
Feb 14, 2014 16.85 16.98 16.98 16.98 1,081,300 +0.03(+0.18%)
Feb 13, 2014 16.59 16.99 16.59 16.95 2,560,058 +0.20(+1.19%)
Feb 12, 2014 17.13 17.15 16.69 16.75 1,648,808 -0.37(-2.16%)
Feb 11, 2014 16.62 17.12 16.62 17.12 1,925,121 +0.07(+0.41%)
Feb 10, 2014 17.21 17.32 17.03 17.05 1,718,386 -0.54(-3.07%)
Feb 07, 2014 17.51 17.63 17.30 17.59 1,983,596 +0.02(+0.11%)
Feb 06, 2014 17.01 17.68 17.01 17.57 2,248,560 +0.49(+2.87%)
Feb 05, 2014 17.32 17.46 17.03 17.08 2,046,822 -0.22(-1.27%)
Feb 04, 2014 17.05 17.47 16.99 17.30 1,674,300 +0.49(+2.91%)
Feb 03, 2014 17.42 17.53 16.81 16.81 2,445,397 -0.87(-4.92%)
Jan 31, 2014 17.46 17.86 17.34 17.68 2,187,553 -0.27(-1.50%)
Jan 30, 2014 18.25 18.32 17.86 17.95 1,670,876 +0.12(+0.67%)
Jan 29, 2014 17.67 18.13 17.58 17.83 3,366,459 +0.03(+0.17%)
Jan 28, 2014 17.98 18.05 17.74 17.80 2,787,367 -0.04(-0.22%)
Jan 27, 2014 18.06 18.14 17.84 17.84 2,770,194 -0.03(-0.17%)
Jan 24, 2014 17.95 18.14 17.83 17.87 2,734,437 -0.35(-1.92%)
Jan 23, 2014 18.58 18.69 18.15 18.22 4,287,727 -0.08(-0.44%)
Jan 22, 2014 18.07 18.36 18.07 18.30 2,289,380 +0.34(+1.89%)
Jan 21, 2014 17.99 18.16 17.79 17.96 1,597,100 -0.47(-2.55%)
Jan 17, 2014 18.40 18.43 18.43 18.43 1,483,800 -0.07(-0.38%)
Jan 16, 2014 18.58 18.69 18.34 18.50 1,909,045 -0.41(-2.17%)
Jan 15, 2014 19.10 19.23 18.91 18.91 1,564,540 -0.19(-0.99%)
Jan 14, 2014 18.89 19.32 18.84 19.10 1,196,712 +0.19(+1.00%)
Jan 13, 2014 18.97 19.06 18.78 18.91 1,486,736 +0.07(+0.37%)
Jan 10, 2014 18.92 19.20 18.62 18.84 1,773,185 -0.02(-0.11%)
Jan 09, 2014 18.82 18.90 18.52 18.86 1,805,988 -0.20(-1.05%)
Jan 08, 2014 19.36 19.47 19.02 19.06 1,866,484 -0.96(-4.80%)
Jan 07, 2014 20.27 20.31 19.96 20.02 1,080,500 +0.28(+1.42%)
Jan 06, 2014 20.03 20.05 19.73 19.74 970,347 -0.17(-0.85%)
Jan 03, 2014 20.27 20.35 19.86 19.91 1,957,751 -0.31(-1.53%)
Jan 02, 2014 20.46 20.50 20.13 20.22 1,073,204 -0.65(-3.11%)
Dec 31, 2013 21.07 20.87 20.87 20.87 429,600 -0.05(-0.24%)
Dec 30, 2013 20.77 20.93 20.71 20.92 987,133 +0.13(+0.63%)
Dec 27, 2013 20.49 20.79 20.45 20.79 1,311,473 +0.36(+1.76%)
Dec 26, 2013 20.59 20.63 20.38 20.43 1,051,198 -0.10(-0.49%)
Dec 24, 2013 20.53 20.64 20.40 20.53 232,073 -0.03(-0.15%)
Dec 23, 2013 20.53 20.66 20.48 20.56 2,560,997 +0.19(+0.93%)
Dec 20, 2013 20.80 20.84 20.33 20.37 1,488,298 -0.54(-2.58%)
Dec 19, 2013 20.90 21.17 20.73 20.91 883,825 -0.34(-1.60%)
Dec 18, 2013 20.97 21.50 20.64 21.25 1,084,715 +0.09(+0.43%)
Dec 17, 2013 21.12 21.22 21.02 21.16 936,141 +0.11(+0.52%)
Dec 16, 2013 21.22 21.32 20.99 21.05 473,419 -0.01(-0.05%)
Dec 13, 2013 21.40 21.41 21.04 21.06 684,392 -0.22(-1.03%)
Dec 12, 2013 21.21 21.38 21.04 21.28 868,339 -0.14(-0.65%)
Dec 11, 2013 21.47 21.59 21.31 21.42 918,159 -0.18(-0.83%)
Dec 10, 2013 21.72 21.84 21.59 21.60 790,972 -0.26(-1.19%)
Dec 09, 2013 21.53 22.05 21.43 21.86 1,271,157 +0.72(+3.41%)
Dec 06, 2013 21.07 21.29 21.05 21.14 605,949 +0.20(+0.96%)
Dec 05, 2013 20.89 21.07 20.85 20.94 769,435 +0.07(+0.34%)
Dec 04, 2013 21.00 21.10 20.72 20.87 1,212,876 -0.55(-2.57%)
Dec 03, 2013 21.53 21.56 21.12 21.42 935,132 -0.10(-0.46%)
Dec 02, 2013 21.78 21.98 21.50 21.52 1,277,413 -0.68(-3.06%)
Nov 29, 2013 21.77 22.21 21.77 22.20 800,992 +0.29(+1.32%)
Nov 27, 2013 22.22 22.23 21.79 21.91 1,091,285 -0.49(-2.19%)
Nov 26, 2013 22.13 22.45 21.97 22.40 1,288,183 +0.23(+1.04%)
Nov 25, 2013 22.57 22.61 22.14 22.17 1,031,322 -0.53(-2.33%)
Nov 22, 2013 22.77 22.86 22.52 22.70 525,312 +0.16(+0.71%)
Nov 21, 2013 22.45 22.59 22.34 22.54 1,000,537 -0.14(-0.62%)
Nov 20, 2013 23.00 23.26 22.64 22.68 699,890 -0.29(-1.26%)
Nov 19, 2013 23.19 23.23 22.84 22.97 1,238,367 +0.11(+0.48%)
Nov 18, 2013 22.99 23.28 22.83 22.86 1,371,399 +0.02(+0.09%)
Nov 15, 2013 22.77 23.03 22.68 22.84 573,061 +0.06(+0.26%)
Nov 14, 2013 22.61 22.86 22.49 22.78 780,918 -0.02(-0.09%)
Nov 12, 2013 22.69 22.85 22.58 22.80 976,714 +0.18(+0.80%)
Nov 11, 2013 22.95 22.97 22.59 22.62 679,674 -0.42(-1.82%)
Nov 08, 2013 22.77 23.15 22.56 23.04 1,689,752 +0.19(+0.83%)
Nov 07, 2013 23.62 23.62 22.80 22.85 1,297,357 -0.30(-1.30%)
Nov 06, 2013 23.58 23.58 23.12 23.15 1,553,991 +0.32(+1.40%)
Nov 05, 2013 23.06 23.15 22.80 22.83 1,144,113 -0.31(-1.34%)
Nov 04, 2013 23.39 23.47 23.08 23.14 700,737 -0.02(-0.09%)
Nov 01, 2013 23.22 23.42 22.93 23.16 1,094,196 -0.27(-1.15%)
Oct 31, 2013 24.11 24.14 23.40 23.43 1,657,949 -0.60(-2.50%)
Oct 30, 2013 23.45 24.15 23.43 24.03 1,697,676 +0.19(+0.80%)
Oct 29, 2013 23.98 24.08 23.59 23.84 2,501,075 -0.66(-2.69%)
Oct 28, 2013 24.79 24.84 24.24 24.50 1,973,727 -0.88(-3.47%)
Oct 25, 2013 25.43 25.47 25.16 25.38 899,466 +0.15(+0.59%)
Oct 24, 2013 25.33 25.35 25.01 25.23 873,526 -0.20(-0.79%)
Oct 23, 2013 25.91 25.92 25.37 25.43 918,298 -0.50(-1.93%)
Oct 22, 2013 25.75 26.14 25.71 25.93 778,128 +0.33(+1.29%)
Oct 21, 2013 25.46 25.64 25.27 25.60 809,393 +0.35(+1.39%)
Oct 18, 2013 25.36 25.42 25.10 25.25 752,693 -0.18(-0.71%)
Oct 17, 2013 25.37 25.68 25.22 25.43 923,658 +0.23(+0.91%)
Oct 16, 2013 25.26 25.57 24.97 25.20 1,377,483 +0.03(+0.12%)
Oct 15, 2013 25.56 25.59 25.03 25.17 1,104,113 -0.42(-1.64%)
Oct 14, 2013 25.36 25.66 25.32 25.59 873,081 -0.10(-0.39%)
Oct 11, 2013 25.18 25.69 25.11 25.69 954,368 +0.37(+1.46%)
Oct 10, 2013 24.86 25.40 24.78 25.32 2,116,810 +0.64(+2.59%)
Oct 09, 2013 24.80 24.91 24.45 24.68 861,400 +0.01(+0.04%)
Oct 08, 2013 24.93 25.02 24.63 24.67 1,040,440 -0.21(-0.84%)
Oct 07, 2013 24.55 24.95 24.51 24.88 738,379 +0.03(+0.12%)
Oct 04, 2013 24.28 24.87 24.25 24.85 897,986 +0.40(+1.64%)
Oct 03, 2013 24.87 24.97 24.21 24.45 1,435,839 -0.66(-2.63%)
Oct 02, 2013 24.83 25.13 24.82 25.11 1,122,624 +0.27(+1.09%)
Oct 01, 2013 24.64 24.87 24.52 24.84 780,166 +0.24(+0.98%)
Sep 27, 2013 24.80 24.89 24.51 24.60 1,390,702 -0.38(-1.52%)
Sep 26, 2013 25.18 25.34 24.87 24.98 1,503,079 -0.01(-0.04%)
Sep 25, 2013 25.56 25.61 24.96 24.99 1,123,585 -0.55(-2.15%)
Sep 24, 2013 25.71 25.73 25.36 25.54 753,432 -0.06(-0.23%)
Sep 23, 2013 25.34 25.72 25.31 25.60 689,622 +0.16(+0.63%)
Sep 20, 2013 26.33 26.33 25.43 25.44 1,864,976 -0.78(-2.97%)
Sep 19, 2013 26.32 26.35 25.67 26.22 1,249,286 -0.05(-0.19%)
Sep 18, 2013 25.20 26.32 25.18 26.27 1,987,388 +1.18(+4.70%)
Sep 17, 2013 25.05 25.28 24.92 25.09 1,423,498 -0.08(-0.32%)
Sep 16, 2013 25.78 25.48 25.07 25.17 1,933,552 -0.02(-0.08%)
Sep 13, 2013 25.19 25.30 25.04 25.19 1,024,366 +0.06(+0.24%)
Sep 12, 2013 25.98 25.98 25.11 25.13 1,122,988 -0.81(-3.12%)
Sep 11, 2013 25.52 25.97 25.36 25.94 843,111 +0.40(+1.57%)
Sep 10, 2013 25.92 25.99 25.25 25.54 1,922,522 -0.36(-1.39%)
Sep 09, 2013 24.85 25.90 24.81 25.90 1,588,146 +1.19(+4.82%)
Sep 06, 2013 24.50 24.94 24.42 24.71 1,206,053 +0.60(+2.49%)
Sep 05, 2013 23.85 24.16 23.72 24.11 1,248,781 +0.30(+1.26%)
Sep 04, 2013 22.91 23.82 22.89 23.81 1,660,692 +0.73(+3.16%)
Sep 03, 2013 23.37 23.42 22.89 23.08 1,223,867 -0.13(-0.56%)
Aug 30, 2013 23.06 23.21 22.46 23.21 1,836,973 +0.44(+1.93%)
Aug 29, 2013 22.69 23.12 22.57 22.77 1,053,256 +0.03(+0.13%)
Aug 28, 2013 22.47 22.84 22.25 22.74 1,461,713 +0.29(+1.29%)
Aug 27, 2013 22.40 22.57 22.25 22.45 1,259,172 -0.23(-1.01%)
Aug 26, 2013 22.88 22.93 22.59 22.68 593,254 -0.25(-1.09%)
Aug 23, 2013 22.70 22.96 22.52 22.93 641,928 +0.73(+3.29%)
Aug 22, 2013 22.14 22.45 22.03 22.20 1,050,881 -0.05(-0.22%)
Aug 21, 2013 22.95 23.13 22.19 22.25 1,808,626 -1.07(-4.59%)
Aug 20, 2013 23.45 23.61 23.26 23.32 990,878 -0.19(-0.81%)
Aug 19, 2013 23.33 23.61 23.12 23.51 1,400,524 -0.03(-0.13%)
Aug 16, 2013 24.04 24.05 23.54 23.54 1,780,774 -0.38(-1.59%)
Aug 15, 2013 23.20 24.09 23.12 23.92 1,918,701 +0.68(+2.93%)
Aug 14, 2013 23.00 23.54 22.95 23.24 1,919,096 +0.56(+2.47%)
Aug 13, 2013 22.28 22.68 22.25 22.68 1,231,456 +0.24(+1.07%)
Aug 12, 2013 22.75 23.03 22.29 22.44 1,887,073 +0.17(+0.76%)
Aug 09, 2013 21.92 22.42 21.90 22.27 1,522,063 +0.46(+2.11%)
Aug 08, 2013 21.33 21.89 21.14 21.81 1,572,731 +0.81(+3.86%)
Aug 07, 2013 21.16 21.23 20.98 21.00 977,576 -0.28(-1.32%)
Aug 06, 2013 21.67 21.67 21.20 21.28 1,505,875 -0.40(-1.85%)
Aug 05, 2013 21.98 22.01 21.63 21.68 1,019,631 -0.48(-2.17%)
Aug 02, 2013 21.68 22.34 21.66 22.16 1,195,191 +0.43(+1.98%)
Aug 01, 2013 21.55 21.76 21.34 21.73 1,334,670 +0.30(+1.40%)
Jul 31, 2013 21.44 21.61 21.17 21.43 1,349,286 -0.17(-0.79%)
Jul 30, 2013 21.57 21.62 21.31 21.60 748,478 +0.04(+0.19%)
Jul 29, 2013 21.41 21.76 21.39 21.56 1,386,348 +0.17(+0.79%)
Jul 26, 2013 21.65 21.66 21.25 21.39 1,084,251 -0.39(-1.79%)
Jul 25, 2013 21.23 21.81 21.23 21.78 1,117,700 +0.41(+1.92%)
Jul 24, 2013 21.78 21.84 21.15 21.37 1,270,941 -0.47(-2.15%)
Jul 23, 2013 21.74 22.07 21.73 21.84 1,203,557 +0.11(+0.51%)
Jul 22, 2013 21.55 21.86 21.45 21.73 1,329,081 +0.18(+0.84%)
Jul 19, 2013 21.51 21.59 21.41 21.55 725,694 -0.06(-0.28%)
Jul 18, 2013 21.54 21.75 21.52 21.61 1,085,044 +0.02(+0.09%)
Jul 17, 2013 21.50 21.66 21.39 21.59 1,041,478 +0.22(+1.03%)
Jul 16, 2013 21.49 21.50 21.13 21.37 769,121 -0.20(-0.93%)
Jul 15, 2013 21.32 21.69 21.29 21.57 1,430,797 +0.25(+1.17%)
Jul 12, 2013 21.56 21.62 21.04 21.32 1,240,258 -0.21(-0.98%)
Jul 11, 2013 21.46 21.55 21.13 21.53 1,332,199 +0.40(+1.89%)
Jul 10, 2013 20.97 21.53 20.95 21.13 1,431,689 +0.02(+0.09%)
Jul 09, 2013 21.11 21.17 20.99 21.11 833,439 +0.12(+0.57%)
Jul 08, 2013 21.22 21.33 20.95 20.99 1,169,539 -0.01(-0.05%)
Jul 05, 2013 21.01 21.05 20.74 21.00 2,028,052 -0.31(-1.45%)
Jul 03, 2013 20.88 21.42 20.86 21.31 908,070 +0.10(+0.47%)
Jul 02, 2013 21.62 21.79 21.12 21.21 1,429,301 -0.54(-2.48%)
Jul 01, 2013 21.70 21.94 21.53 21.75 971,870 +0.04(+0.18%)
Jun 28, 2013 21.69 21.81 21.43 21.71 2,363,745 -0.01(-0.05%)
Jun 26, 2013 21.40 21.76 21.25 21.72 1,625,678 +0.60(+2.84%)
Jun 25, 2013 21.11 21.23 20.68 21.12 1,859,949 +0.18(+0.86%)
Jun 24, 2013 20.60 21.19 20.36 20.94 2,770,593 +0.12(+0.58%)
Jun 21, 2013 20.77 21.03 20.36 20.82 3,092,569 +0.33(+1.61%)
Jun 20, 2013 19.95 20.51 19.70 20.49 3,554,229 -0.22(-1.06%)
Jun 19, 2013 21.34 21.45 20.65 20.71 1,723,178 -0.68(-3.18%)
Jun 18, 2013 21.41 21.61 21.28 21.39 715,065 -0.01(-0.05%)
Jun 17, 2013 21.61 21.83 21.25 21.40 1,480,837 -0.09(-0.42%)
Jun 14, 2013 21.79 21.94 21.46 21.49 1,807,690 -0.19(-0.88%)
Jun 13, 2013 21.70 21.90 21.61 21.68 1,663,564 -0.06(-0.28%)
Jun 12, 2013 22.05 22.10 21.64 21.74 1,250,648 -0.28(-1.27%)
Jun 11, 2013 21.86 22.23 21.75 22.02 1,831,613 -0.47(-2.09%)
Jun 10, 2013 22.53 22.73 22.32 22.49 1,677,941 -0.63(-2.72%)
Jun 07, 2013 22.74 23.34 22.71 23.12 1,517,160 +0.16(+0.70%)
Jun 06, 2013 22.98 23.03 22.65 22.96 1,289,200 +0.16(+0.70%)
Jun 05, 2013 23.13 23.21 22.66 22.80 1,102,271 -0.33(-1.43%)
Jun 04, 2013 23.35 23.46 22.93 23.13 1,076,717 -0.23(-0.98%)
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.