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, 2013 23.45 23.61 22.92 23.33 2,691,226 -0.53(-2.22%)
May 30, 2013 23.65 24.12 23.57 23.86 1,433,528 +0.31(+1.32%)
May 29, 2013 23.80 24.14 23.50 23.55 1,367,253 -0.34(-1.42%)
May 28, 2013 24.10 24.22 23.76 23.89 1,367,974 -0.07(-0.29%)
May 24, 2013 23.88 24.04 23.70 23.96 1,784,029 +0.10(+0.42%)
May 23, 2013 23.54 23.86 23.34 23.86 1,610,249 +0.06(+0.25%)
May 22, 2013 24.28 24.37 23.64 23.80 1,787,481 -0.54(-2.22%)
May 21, 2013 24.28 24.38 24.14 24.34 718,696 +0.06(+0.25%)
May 20, 2013 24.49 24.53 24.19 24.28 626,224 -0.02(-0.08%)
May 17, 2013 24.54 24.56 24.15 24.30 772,735 -0.19(-0.78%)
May 16, 2013 24.51 24.67 24.36 24.49 751,008 -0.02(-0.08%)
May 15, 2013 24.72 24.80 24.49 24.51 1,179,826 -0.03(-0.12%)
May 13, 2013 24.55 24.69 24.34 24.54 510,640 -0.06(-0.24%)
May 10, 2013 24.40 24.82 24.40 24.60 975,262 +0.13(+0.53%)
May 09, 2013 24.52 24.74 24.34 24.47 891,631 +0.13(+0.53%)
May 08, 2013 24.25 24.47 24.25 24.34 1,350,478 -0.02(-0.08%)
May 07, 2013 24.56 24.74 24.20 24.36 1,787,636 -0.16(-0.65%)
May 06, 2013 24.24 24.53 24.15 24.52 1,132,281 +0.27(+1.11%)
May 03, 2013 24.57 24.46 24.20 24.25 1,537,033 -0.21(-0.86%)
May 02, 2013 24.78 24.89 24.40 24.46 1,220,997 -0.20(-0.81%)
May 01, 2013 24.83 24.85 24.45 24.66 1,470,898 -0.17(-0.68%)
Apr 30, 2013 24.67 24.83 24.29 24.83 2,302,593 +0.94(+3.93%)
Apr 29, 2013 23.96 24.02 23.72 23.89 971,539 -0.03(-0.13%)
Apr 26, 2013 23.95 24.33 23.76 23.92 1,247,470 -0.41(-1.69%)
Apr 25, 2013 23.82 24.39 23.82 24.33 1,684,151 +0.35(+1.46%)
Apr 24, 2013 23.98 24.24 23.80 23.98 1,011,649 -0.02(-0.08%)
Apr 23, 2013 24.00 24.21 23.76 24.00 1,069,760 -0.01(-0.04%)
Apr 22, 2013 23.83 24.07 23.54 24.01 1,190,356 -0.03(-0.12%)
Apr 19, 2013 23.86 24.24 23.80 24.04 1,543,497 +0.33(+1.39%)
Apr 18, 2013 22.83 23.90 22.73 23.71 2,708,527 +0.83(+3.63%)
Apr 17, 2013 23.08 23.17 22.69 22.88 1,692,879 -0.28(-1.21%)
Apr 16, 2013 22.83 23.24 22.82 23.16 1,170,900 +0.31(+1.36%)
Apr 15, 2013 23.07 23.48 22.72 22.85 1,580,801 -0.57(-2.43%)
Apr 12, 2013 23.66 23.76 23.09 23.42 1,751,935 -0.18(-0.76%)
Apr 11, 2013 23.27 23.72 23.17 23.60 1,936,452 +0.61(+2.65%)
Apr 10, 2013 23.02 23.33 22.90 22.99 1,668,591 +0.33(+1.46%)
Apr 09, 2013 23.02 23.06 22.58 22.66 2,184,258 -0.17(-0.74%)
Apr 08, 2013 22.47 22.84 22.17 22.83 1,735,993 +0.65(+2.93%)
Apr 05, 2013 22.17 22.24 21.74 22.18 2,067,987 -0.03(-0.14%)
Apr 04, 2013 22.22 22.34 22.08 22.21 1,241,735 +0.04(+0.18%)
Apr 03, 2013 22.39 22.54 21.90 22.17 1,474,077 -0.26(-1.16%)
Apr 02, 2013 22.60 22.75 22.30 22.43 1,268,789 +0.11(+0.49%)
Apr 01, 2013 22.10 22.78 21.92 22.32 1,907,520 +0.21(+0.95%)
Mar 28, 2013 22.20 22.21 21.81 22.11 1,432,386 +0.00(+0.00%)
Mar 27, 2013 21.75 22.17 21.61 22.11 1,461,193 +0.46(+2.12%)
Mar 26, 2013 21.48 21.78 21.46 21.65 1,483,740 +0.28(+1.31%)
Mar 25, 2013 21.47 21.79 21.30 21.37 1,117,971 -0.09(-0.42%)
Mar 22, 2013 21.39 21.47 21.28 21.46 919,857 +0.04(+0.19%)
Mar 21, 2013 21.50 21.63 21.41 21.42 1,363,165 -0.22(-1.02%)
Mar 20, 2013 21.64 21.71 21.47 21.64 1,255,885 +0.13(+0.60%)
Mar 19, 2013 21.64 21.72 21.31 21.51 1,942,970 +0.05(+0.23%)
Mar 18, 2013 21.75 21.75 21.43 21.46 2,851,589 -0.31(-1.42%)
Mar 15, 2013 21.39 22.03 21.29 21.77 15,639,126 -0.16(-0.73%)
Mar 14, 2013 21.92 22.30 21.84 21.93 2,272,850 +0.14(+0.64%)
Mar 13, 2013 22.29 22.42 21.77 21.79 2,628,850 -0.35(-1.58%)
Mar 12, 2013 21.62 22.39 21.61 22.14 2,717,587 +0.20(+0.91%)
Mar 11, 2013 22.81 22.82 21.90 21.94 4,889,076 -1.17(-5.06%)
Mar 08, 2013 22.80 23.24 22.78 23.11 2,189,458 +0.33(+1.45%)
Mar 07, 2013 22.45 23.10 22.42 22.78 1,494,338 +0.54(+2.43%)
Mar 06, 2013 22.54 22.54 22.09 22.24 1,191,291 -0.30(-1.33%)
Mar 05, 2013 22.53 22.66 22.18 22.54 1,395,847 +0.55(+2.50%)
Mar 04, 2013 21.56 22.05 21.53 21.99 1,383,917 +0.39(+1.81%)
Mar 01, 2013 21.48 21.68 21.36 21.60 1,215,301 +0.01(+0.05%)
Feb 28, 2013 21.78 21.90 21.59 21.59 1,015,081 -0.24(-1.10%)
Feb 27, 2013 21.54 21.93 21.54 21.83 1,635,003 +0.31(+1.44%)
Feb 26, 2013 21.44 21.68 21.43 21.52 1,126,047 -0.52(-2.36%)
Feb 22, 2013 22.00 22.14 21.70 22.04 1,361,268 +1.05(+5.00%)
Feb 21, 2013 21.40 21.47 20.77 20.99 1,208,922 -0.39(-1.82%)
Feb 20, 2013 21.80 21.84 21.29 21.38 1,493,407 -0.26(-1.20%)
Feb 19, 2013 21.39 21.85 21.38 21.64 1,694,164 +0.56(+2.66%)
Feb 15, 2013 21.03 21.18 20.94 21.08 989,575 -0.18(-0.85%)
Feb 14, 2013 21.23 21.35 21.11 21.26 873,480 +0.01(+0.05%)
Feb 13, 2013 20.90 21.31 20.90 21.25 2,039,766 +0.02(+0.09%)
Feb 12, 2013 21.11 21.24 20.94 21.23 807,673 +0.14(+0.66%)
Feb 11, 2013 20.89 21.10 20.81 21.09 767,628 +0.24(+1.15%)
Feb 08, 2013 21.23 21.33 20.81 20.85 1,697,759 -0.46(-2.16%)
Feb 07, 2013 21.59 21.71 21.21 21.31 1,332,626 -0.10(-0.47%)
Feb 06, 2013 21.46 21.57 21.26 21.41 917,407 -0.13(-0.60%)
Feb 04, 2013 21.56 21.64 21.44 21.54 1,210,791 -0.01(-0.05%)
Feb 01, 2013 21.72 21.73 21.40 21.55 2,236,939 -0.65(-2.93%)
Jan 31, 2013 22.19 22.36 22.02 22.20 1,460,608 -0.07(-0.31%)
Jan 30, 2013 22.08 22.31 21.94 22.27 1,319,285 -0.37(-1.63%)
Jan 29, 2013 22.69 22.75 22.56 22.64 691,172 +0.10(+0.44%)
Jan 28, 2013 22.55 22.60 22.32 22.54 1,014,186 -0.21(-0.92%)
Jan 25, 2013 22.61 22.81 22.50 22.75 661,835 +0.14(+0.62%)
Jan 24, 2013 22.54 22.71 22.39 22.61 1,332,120 +0.01(+0.04%)
Jan 23, 2013 22.28 22.63 22.27 22.60 1,074,962 +0.46(+2.08%)
Jan 22, 2013 22.02 22.15 21.88 22.14 1,366,673 -0.13(-0.58%)
Jan 18, 2013 22.40 22.42 22.07 22.27 1,195,450 +0.00(+0.00%)
Jan 17, 2013 22.10 22.49 22.00 22.27 1,343,961 +0.65(+3.01%)
Jan 16, 2013 21.49 21.65 21.36 21.62 1,562,868 -0.11(-0.51%)
Jan 15, 2013 21.70 21.78 21.47 21.73 2,176,633 -0.41(-1.85%)
Jan 14, 2013 22.23 22.41 22.03 22.14 1,521,875 +0.00(+0.00%)
Jan 11, 2013 22.43 22.43 21.97 22.14 1,598,601 +0.05(+0.23%)
Jan 10, 2013 22.23 22.29 21.87 22.09 1,714,446 -0.03(-0.14%)
Jan 09, 2013 22.26 22.52 21.99 22.12 2,858,500 +0.50(+2.31%)
Jan 08, 2013 21.83 21.83 21.49 21.62 1,286,202 -0.14(-0.64%)
Jan 07, 2013 21.38 21.87 21.34 21.76 1,698,567 +0.17(+0.79%)
Jan 04, 2013 21.24 21.73 21.12 21.59 1,887,098 +0.27(+1.27%)
Jan 03, 2013 21.15 21.45 21.06 21.32 1,094,588 +0.01(+0.05%)
Jan 02, 2013 21.08 21.31 20.97 21.31 2,151,463 +0.20(+0.95%)
Dec 31, 2012 20.59 21.12 20.46 21.11 819,483 +0.47(+2.28%)
Dec 28, 2012 20.97 21.01 20.63 20.64 1,947,867 -0.19(-0.91%)
Dec 27, 2012 20.86 20.97 20.66 20.83 1,396,544 +0.10(+0.48%)
Dec 26, 2012 20.77 21.02 20.67 20.73 1,955,734 +0.40(+1.97%)
Dec 24, 2012 20.39 20.48 20.19 20.33 302,424 +0.02(+0.10%)
Dec 21, 2012 20.31 20.63 20.26 20.31 2,689,744 -0.19(-0.93%)
Dec 20, 2012 20.29 20.55 20.28 20.50 2,221,592 +0.31(+1.54%)
Dec 19, 2012 20.00 20.33 19.96 20.19 1,813,780 +0.34(+1.71%)
Dec 18, 2012 19.70 20.02 19.56 19.85 1,473,654 +0.20(+1.02%)
Dec 17, 2012 19.55 19.67 19.53 19.65 2,214,393 +0.15(+0.77%)
Dec 14, 2012 19.44 19.69 19.40 19.50 2,104,420 +0.08(+0.41%)
Dec 13, 2012 19.60 19.67 19.35 19.42 2,208,895 -0.09(-0.46%)
Dec 12, 2012 19.34 19.77 19.17 19.51 1,792,992 +0.17(+0.88%)
Dec 11, 2012 18.60 19.42 18.58 19.34 3,378,403 +0.56(+2.98%)
Dec 10, 2012 18.60 18.81 18.49 18.78 2,216,123 -0.04(-0.21%)
Dec 07, 2012 18.82 18.87 18.53 18.82 1,919,535 -0.14(-0.74%)
Dec 06, 2012 18.68 19.00 18.68 18.96 1,343,689 +0.28(+1.50%)
Dec 05, 2012 18.54 18.76 18.47 18.68 1,902,264 +0.14(+0.76%)
Dec 04, 2012 18.47 18.57 18.40 18.54 1,085,653 +0.19(+1.04%)
Nov 30, 2012 18.21 18.43 18.09 18.35 1,352,235 -0.13(-0.70%)
Nov 29, 2012 18.38 18.53 18.20 18.48 1,137,551 -0.36(-1.91%)
Nov 28, 2012 18.70 18.86 18.61 18.84 1,490,921 +0.03(+0.16%)
Nov 27, 2012 19.11 19.22 18.74 18.81 2,105,281 -0.26(-1.36%)
Nov 26, 2012 19.01 19.25 18.96 19.07 1,519,547 +0.25(+1.33%)
Nov 23, 2012 18.69 18.90 18.61 18.82 797,700 +0.00(+0.00%)
Nov 21, 2012 18.67 18.83 18.54 18.82 1,914,566 +0.07(+0.37%)
Nov 20, 2012 18.50 18.82 18.48 18.75 948,401 +0.20(+1.08%)
Nov 19, 2012 18.19 18.55 18.12 18.55 1,213,672 +0.75(+4.21%)
Nov 16, 2012 17.96 18.01 17.66 17.80 1,977,645 -0.05(-0.28%)
Nov 15, 2012 17.76 18.02 17.65 17.85 925,382 -0.11(-0.61%)
Nov 14, 2012 18.25 18.31 17.93 17.96 1,550,630 -0.34(-1.86%)
Nov 13, 2012 18.15 18.45 17.94 18.30 2,073,801 +0.44(+2.46%)
Nov 12, 2012 17.85 17.92 17.75 17.86 902,748 -0.09(-0.50%)
Nov 09, 2012 17.80 18.04 17.78 17.95 1,074,787 -0.29(-1.59%)
Nov 08, 2012 18.42 18.47 18.07 18.24 2,031,512 -0.21(-1.14%)
Nov 07, 2012 18.55 18.58 18.37 18.45 1,142,375 -0.13(-0.70%)
Nov 06, 2012 18.51 18.62 18.45 18.58 1,379,091 +0.13(+0.70%)
Nov 05, 2012 18.45 18.60 18.33 18.45 871,732 -0.03(-0.16%)
Nov 02, 2012 18.55 18.81 18.45 18.48 1,617,428 +0.04(+0.22%)
Nov 01, 2012 18.18 18.50 18.16 18.44 1,858,509 +0.12(+0.66%)
Oct 31, 2012 18.28 18.41 18.13 18.32 979,264 -0.24(-1.29%)
Oct 26, 2012 18.62 18.56 18.56 18.56 1,181,200 -0.14(-0.75%)
Oct 25, 2012 18.95 18.95 18.63 18.70 1,044,076 +0.13(+0.70%)
Oct 24, 2012 18.63 18.78 18.51 18.57 1,457,431 +0.02(+0.11%)
Oct 23, 2012 18.49 18.59 18.40 18.55 1,268,718 +0.36(+1.98%)
Oct 19, 2012 18.41 18.42 18.14 18.19 810,210 -0.16(-0.87%)
Oct 18, 2012 18.32 18.38 18.09 18.35 2,167,102 +0.13(+0.71%)
Oct 17, 2012 18.27 18.32 18.12 18.22 1,931,401 -0.15(-0.82%)
Oct 16, 2012 18.32 18.43 18.24 18.37 1,590,101 +0.12(+0.66%)
Oct 15, 2012 18.12 18.28 18.07 18.25 1,624,286 +0.12(+0.66%)
Oct 12, 2012 18.08 18.39 18.08 18.13 1,007,084 +0.01(+0.06%)
Oct 11, 2012 18.14 18.18 18.05 18.12 1,394,651 +0.05(+0.28%)
Oct 10, 2012 18.01 18.12 17.89 18.07 1,287,855 +0.16(+0.89%)
Oct 09, 2012 18.01 18.09 17.80 17.91 1,255,871 -0.16(-0.89%)
Oct 08, 2012 17.99 18.20 17.91 18.07 1,338,669 +0.03(+0.17%)
Oct 05, 2012 18.10 18.40 17.99 18.04 2,123,408 +0.20(+1.12%)
Oct 04, 2012 17.79 17.87 17.64 17.84 1,562,874 +0.19(+1.08%)
Oct 03, 2012 17.70 17.73 17.51 17.65 1,220,324 +0.01(+0.06%)
Oct 02, 2012 17.65 17.76 17.57 17.64 1,125,760 +0.02(+0.11%)
Oct 01, 2012 17.40 17.78 17.27 17.62 2,084,340 +0.32(+1.85%)
Sep 28, 2012 16.97 17.32 16.83 17.30 2,704,336 -0.35(-1.98%)
Sep 27, 2012 17.64 17.76 17.44 17.65 1,575,704 +0.02(+0.11%)
Sep 26, 2012 17.46 17.81 17.25 17.63 2,860,610 +0.13(+0.74%)
Sep 25, 2012 17.69 17.71 17.39 17.50 2,391,931 -0.09(-0.51%)
Sep 24, 2012 17.50 17.73 17.27 17.59 2,045,262 +0.22(+1.27%)
Sep 21, 2012 17.53 17.58 17.35 17.37 4,407,154 -0.12(-0.69%)
Sep 20, 2012 17.68 17.68 17.45 17.49 1,897,613 -0.24(-1.35%)
Sep 19, 2012 17.75 17.84 17.65 17.73 2,540,918 +0.08(+0.45%)
Sep 18, 2012 17.60 17.73 17.53 17.65 2,719,621 +0.01(+0.06%)
Sep 17, 2012 17.80 17.87 17.49 17.64 2,598,103 -0.37(-2.05%)
Sep 14, 2012 17.43 18.10 17.42 18.01 4,725,616 +0.71(+4.10%)
Sep 13, 2012 16.88 17.38 16.67 17.30 3,821,164 +0.48(+2.85%)
Sep 12, 2012 16.47 16.85 16.47 16.82 2,743,791 +0.47(+2.87%)
Sep 11, 2012 16.29 16.40 16.20 16.35 2,401,325 +0.17(+1.05%)
Sep 10, 2012 16.30 16.50 16.13 16.18 2,520,341 +0.05(+0.31%)
Sep 07, 2012 16.26 16.46 16.11 16.13 1,787,409 -0.06(-0.37%)
Sep 06, 2012 16.10 16.19 15.96 16.19 3,755,834 +0.02(+0.12%)
Sep 05, 2012 16.25 16.26 16.11 16.17 1,195,493 +0.01(+0.06%)
Sep 04, 2012 16.25 16.25 16.03 16.16 2,487,832 +0.05(+0.31%)
Aug 31, 2012 16.05 16.16 15.87 16.11 2,143,881 +0.28(+1.77%)
Aug 30, 2012 16.01 16.08 15.72 15.83 1,637,566 -0.31(-1.92%)
Aug 29, 2012 16.34 16.37 15.98 16.14 2,834,777 -0.16(-0.98%)
Aug 27, 2012 16.28 16.43 16.26 16.30 1,813,874 -0.21(-1.27%)
Aug 24, 2012 16.29 16.54 16.25 16.51 3,098,566 -0.02(-0.12%)
Aug 23, 2012 16.37 16.57 16.07 16.53 3,823,684 +0.41(+2.54%)
Aug 22, 2012 16.05 16.23 15.85 16.12 3,234,039 +0.03(+0.19%)
Aug 21, 2012 15.69 16.09 15.57 16.09 4,686,197 +0.74(+4.82%)
Aug 20, 2012 15.40 15.43 15.23 15.35 1,948,757 +0.09(+0.59%)
Aug 17, 2012 15.28 15.37 15.09 15.26 2,127,190 -0.08(-0.52%)
Aug 16, 2012 14.97 15.40 14.89 15.34 2,627,023 +0.43(+2.88%)
Aug 15, 2012 14.64 14.97 14.57 14.91 1,750,182 +0.19(+1.29%)
Aug 14, 2012 14.66 14.87 14.52 14.72 2,230,105 +0.19(+1.31%)
Aug 13, 2012 14.68 14.82 14.40 14.53 2,276,353 -0.33(-2.22%)
Aug 10, 2012 14.73 14.89 14.58 14.86 1,214,412 +0.05(+0.34%)
Aug 09, 2012 15.06 15.19 14.72 14.81 1,395,280 -0.22(-1.46%)
Aug 08, 2012 14.67 15.08 14.64 15.03 2,309,922 +0.33(+2.24%)
Aug 07, 2012 14.77 14.94 14.61 14.70 1,425,372 -0.02(-0.14%)
Aug 06, 2012 14.48 14.86 14.41 14.72 1,485,700 +0.29(+2.01%)
Aug 03, 2012 14.27 14.56 14.13 14.43 1,636,664 +0.63(+4.57%)
Aug 02, 2012 13.94 14.07 13.77 13.80 2,496,506 -0.41(-2.89%)
Aug 01, 2012 14.44 14.46 14.09 14.21 2,653,958 -0.17(-1.18%)
Jul 31, 2012 14.51 14.61 14.27 14.38 4,824,435 -0.17(-1.17%)
Jul 30, 2012 14.20 14.56 14.07 14.55 7,378,449 +0.24(+1.68%)
Jul 27, 2012 13.96 14.54 13.91 14.31 2,266,853 +0.42(+3.02%)
Jul 26, 2012 13.93 13.96 13.69 13.89 1,813,564 +0.19(+1.39%)
Jul 25, 2012 14.02 14.07 13.69 13.70 1,147,237 -0.14(-1.01%)
Jul 24, 2012 14.09 14.10 13.74 13.84 1,642,839 -0.23(-1.63%)
Jul 23, 2012 14.03 14.14 13.91 14.07 1,822,510 -0.42(-2.90%)
Jul 20, 2012 14.55 14.63 14.37 14.49 2,214,398 -0.13(-0.89%)
Jul 19, 2012 14.25 14.90 14.25 14.62 2,250,873 +0.43(+3.03%)
Jul 18, 2012 14.17 14.28 14.09 14.19 1,599,221 +0.10(+0.71%)
Jul 17, 2012 13.90 14.32 13.80 14.09 2,033,267 +0.31(+2.25%)
Jul 16, 2012 13.99 14.00 13.77 13.78 1,283,524 -0.11(-0.79%)
Jul 13, 2012 13.87 14.09 13.74 13.89 1,141,041 +0.11(+0.80%)
Jul 12, 2012 13.82 13.89 13.61 13.78 1,390,311 -0.18(-1.29%)
Jul 11, 2012 14.00 14.11 13.78 13.96 1,879,468 -0.24(-1.69%)
Jul 10, 2012 14.62 14.65 14.12 14.20 1,211,183 -0.29(-2.00%)
Jul 09, 2012 14.50 14.60 14.36 14.49 788,741 -0.07(-0.48%)
Jul 06, 2012 14.75 14.77 14.48 14.56 848,196 -0.32(-2.15%)
Jul 05, 2012 14.90 14.98 14.56 14.88 2,012,454 -0.32(-2.11%)
Jul 03, 2012 15.11 15.23 14.92 15.20 1,630,239 +0.04(+0.26%)
Jul 02, 2012 15.30 15.30 15.13 15.16 1,606,358 -0.03(-0.20%)
Jun 29, 2012 15.19 15.36 15.05 15.19 2,733,710 +0.27(+1.81%)
Jun 28, 2012 14.90 14.94 14.65 14.92 1,391,000 -0.03(-0.20%)
Jun 27, 2012 14.99 15.16 14.89 14.95 1,606,346 +0.03(+0.20%)
Jun 26, 2012 15.06 15.17 14.88 14.92 1,699,893 -0.25(-1.65%)
Jun 25, 2012 15.09 15.25 14.96 15.17 1,411,334 -0.02(-0.13%)
Jun 22, 2012 15.51 15.56 15.16 15.19 2,153,476 -0.28(-1.81%)
Jun 21, 2012 16.27 16.50 15.45 15.47 2,542,682 -0.96(-5.84%)
Jun 20, 2012 16.45 16.57 16.30 16.43 1,605,072 -0.08(-0.48%)
Jun 19, 2012 16.25 16.70 16.18 16.51 2,975,687 +0.38(+2.36%)
Jun 18, 2012 15.94 16.24 15.82 16.13 1,425,302 -0.21(-1.29%)
Jun 15, 2012 16.36 16.42 16.07 16.34 5,737,576 +0.05(+0.31%)
Jun 14, 2012 15.98 16.32 15.91 16.29 2,340,494 +0.42(+2.65%)
Jun 13, 2012 15.78 16.21 15.70 15.87 1,942,114 +0.00(+0.00%)
Jun 12, 2012 15.87 15.93 15.75 15.87 1,369,943 +0.08(+0.51%)
Jun 11, 2012 16.23 16.27 15.75 15.79 1,349,436 -0.37(-2.29%)
Jun 08, 2012 15.84 16.38 15.78 16.16 2,061,706 +0.23(+1.44%)
Jun 07, 2012 15.97 16.33 15.88 15.93 1,251,957 -0.04(-0.25%)
Jun 06, 2012 15.58 16.04 15.55 15.97 1,772,878 +0.45(+2.90%)
Jun 05, 2012 15.70 15.80 15.50 15.52 1,668,973 +0.00(+0.00%)
Jun 04, 2012 15.15 15.66 15.04 15.52 2,650,655 +0.60(+4.02%)
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.