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 (%)
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%)
Jun 01, 2018 5.740 6.665 5.660 6.260 8,064,437 +0.48(+8.30%)
May 31, 2018 5.820 5.850 5.650 5.780 1,756,108 +0.01(+0.17%)
May 30, 2018 5.720 5.860 5.550 5.770 3,659,421 +0.05(+0.87%)
May 29, 2018 5.880 5.955 5.680 5.720 2,749,075 -0.38(-6.23%)
May 25, 2018 6.100 6.100 6.100 0 -0.18(-2.87%)
May 24, 2018 5.890 6.330 5.890 6.280 4,351,883 +0.31(+5.19%)
May 23, 2018 6.020 6.040 5.930 5.970 2,273,782 -0.15(-2.45%)
May 22, 2018 6.070 6.160 5.955 6.120 2,433,633 +0.20(+3.38%)
May 21, 2018 6.010 6.035 5.755 5.920 2,058,293 +0.09(+1.54%)
May 18, 2018 5.710 5.845 5.700 5.830 6,494,390 -0.17(-2.83%)
May 17, 2018 6.160 6.180 5.880 6.000 5,730,242 -0.36(-5.66%)
May 16, 2018 6.630 6.630 6.350 6.360 1,494,455 -0.23(-3.49%)
May 15, 2018 6.660 6.710 6.555 6.590 1,671,371 -0.24(-3.51%)
May 14, 2018 6.720 6.920 6.605 6.830 2,546,513 +0.10(+1.49%)
May 11, 2018 6.750 6.880 6.490 6.730 3,534,500 -0.12(-1.75%)
May 10, 2018 6.960 7.115 6.750 6.850 2,042,191 +0.02(+0.29%)
May 09, 2018 6.570 6.850 6.510 6.830 3,221,585 +0.10(+1.49%)
May 08, 2018 6.750 6.800 6.645 6.730 2,772,737 -0.11(-1.61%)
May 07, 2018 6.870 7.085 6.800 6.840 1,822,963 -0.08(-1.16%)
May 04, 2018 6.770 6.995 6.770 6.920 1,918,594 -0.04(-0.57%)
May 03, 2018 7.000 7.180 6.920 6.960 2,962,361 +0.00(+0.00%)
May 02, 2018 7.060 7.100 6.870 6.960 3,863,543 -0.27(-3.73%)
May 01, 2018 7.300 7.300 7.025 7.230 2,163,121 +0.10(+1.40%)
Apr 30, 2018 7.390 7.400 7.100 7.130 3,026,958 -0.36(-4.81%)
Apr 27, 2018 7.600 7.640 7.455 7.490 2,049,307 -0.01(-0.13%)
Apr 26, 2018 7.480 7.570 7.360 7.500 1,761,220 +0.08(+1.08%)
Apr 25, 2018 7.330 7.450 7.160 7.420 2,354,677 -0.04(-0.54%)
Apr 24, 2018 7.430 7.550 7.370 7.460 3,068,990 +0.11(+1.50%)
Apr 23, 2018 7.510 7.520 7.285 7.350 3,886,899 -0.07(-0.94%)
Apr 20, 2018 7.250 7.440 7.120 7.420 3,991,834 +0.26(+3.63%)
Apr 19, 2018 7.260 7.490 6.880 7.160 10,508,876 +0.33(+4.83%)
Apr 18, 2018 6.320 6.860 6.310 6.830 4,380,073 +0.64(+10.34%)
Apr 17, 2018 6.000 6.270 5.950 6.190 3,999,310 -0.01(-0.16%)
Apr 16, 2018 6.320 6.320 6.150 6.200 2,563,482 -0.15(-2.36%)
Apr 13, 2018 6.550 6.560 6.320 6.350 2,658,618 -0.34(-5.08%)
Apr 12, 2018 6.720 6.765 6.620 6.690 1,851,236 +0.02(+0.30%)
Apr 11, 2018 6.350 6.735 6.340 6.670 4,949,499 +0.33(+5.21%)
Apr 10, 2018 6.260 6.400 6.195 6.340 5,256,852 +0.07(+1.12%)
Apr 09, 2018 6.630 6.680 6.250 6.270 3,674,072 -0.37(-5.57%)
Apr 06, 2018 6.440 6.660 6.360 6.640 4,211,093 +0.04(+0.61%)
Apr 05, 2018 6.990 7.050 6.575 6.600 4,136,437 -0.33(-4.76%)
Apr 04, 2018 6.840 6.950 6.790 6.930 1,557,414 -0.01(-0.14%)
Apr 03, 2018 6.980 7.005 6.785 6.940 1,994,677 +0.03(+0.43%)
Apr 02, 2018 6.980 7.055 6.890 6.910 2,030,366 -0.01(-0.14%)
Mar 29, 2018 6.920 6.920 6.920 0 +0.22(+3.28%)
Mar 28, 2018 6.890 6.890 6.690 6.700 2,338,338 -0.24(-3.46%)
Mar 27, 2018 6.940 7.020 6.820 6.940 2,335,982 -0.06(-0.86%)
Mar 26, 2018 7.290 7.290 6.950 7.000 2,157,519 -0.22(-3.05%)
Mar 23, 2018 7.420 7.465 7.210 7.220 3,653,772 -0.14(-1.90%)
Mar 22, 2018 7.330 7.590 7.310 7.360 2,913,980 -0.09(-1.21%)
Mar 21, 2018 7.390 7.460 7.270 7.450 2,630,902 +0.05(+0.68%)
Mar 20, 2018 7.600 7.660 7.370 7.400 2,088,992 -0.19(-2.50%)
Mar 19, 2018 7.490 7.660 7.470 7.590 1,761,508 -0.05(-0.65%)
Mar 16, 2018 7.330 7.665 7.260 7.640 5,289,589 -0.02(-0.26%)
Mar 15, 2018 7.890 7.925 7.640 7.660 3,099,688 -0.43(-5.32%)
Mar 14, 2018 8.250 8.295 8.050 8.090 2,199,010 -0.13(-1.58%)
Mar 13, 2018 8.260 8.330 8.190 8.220 2,164,325 -0.02(-0.24%)
Mar 12, 2018 8.220 8.250 8.130 8.240 1,973,414 +0.13(+1.60%)
Mar 09, 2018 7.760 8.110 7.750 8.110 4,136,352 +0.50(+6.57%)
Mar 08, 2018 7.700 7.730 7.570 7.610 3,807,997 -0.12(-1.55%)
Mar 07, 2018 7.765 7.510 7.730 7,456,383 +0.21(+2.79%)
Mar 06, 2018 7.550 7.600 7.450 7.520 8,567,572 -0.07(-0.92%)
Mar 05, 2018 8.180 8.190 7.570 7.590 16,073,067 -1.83(-19.43%)
Mar 02, 2018 9.120 9.440 9.060 9.420 1,823,739 +0.18(+1.95%)
Mar 01, 2018 9.310 9.410 9.040 9.240 3,007,370 +0.05(+0.54%)
Feb 28, 2018 9.050 9.210 9.025 9.190 3,856,417 +0.41(+4.67%)
Feb 27, 2018 8.870 8.900 8.740 8.780 1,926,635 -0.07(-0.79%)
Feb 26, 2018 8.840 8.890 8.740 8.850 3,112,714 +0.12(+1.37%)
Feb 23, 2018 8.890 8.950 8.640 8.730 8,359,294 -0.76(-8.01%)
Feb 22, 2018 9.490 9.490 2,547,628 +0.28(+3.04%)
Feb 21, 2018 9.150 9.375 9.150 9.210 1,562,424 +0.09(+0.99%)
Feb 20, 2018 9.030 9.245 8.990 9.120 2,130,411 -0.03(-0.33%)
Feb 16, 2018 9.150 9.150 9.150 0 -0.27(-2.87%)
Feb 15, 2018 9.590 9.600 9.380 9.420 2,682,480 -0.20(-2.08%)
Feb 14, 2018 9.120 9.670 9.120 9.620 2,092,696 +0.41(+4.45%)
Feb 13, 2018 9.100 9.280 9.100 9.210 1,372,274 +0.03(+0.33%)
Feb 12, 2018 9.170 9.390 9.135 9.180 1,778,923 -0.03(-0.33%)
Feb 09, 2018 9.400 9.410 8.910 9.210 5,010,209 -0.08(-0.86%)
Feb 08, 2018 9.820 9.850 9.280 9.290 4,601,655 -0.61(-6.16%)
Feb 07, 2018 10.02 10.19 9.880 9.900 3,737,041 -0.39(-3.79%)
Feb 06, 2018 10.23 10.47 10.17 10.29 6,554,986 +0.07(+0.68%)
Feb 05, 2018 10.64 10.65 10.07 10.22 4,545,705 -0.59(-5.46%)
Feb 02, 2018 11.08 11.11 10.79 10.81 2,176,403 -0.57(-5.01%)
Feb 01, 2018 11.33 11.47 11.24 11.38 1,854,045 +0.25(+2.25%)
Jan 31, 2018 11.56 11.58 11.05 11.13 2,911,636 -0.35(-3.05%)
Jan 30, 2018 11.47 11.51 11.40 11.48 1,133,494 -0.14(-1.20%)
Jan 29, 2018 11.61 11.72 11.45 11.62 945,521 -0.17(-1.44%)
Jan 26, 2018 11.61 11.84 11.58 11.79 1,217,427 +0.11(+0.94%)
Jan 25, 2018 11.55 11.93 11.55 11.68 1,606,185 +0.15(+1.30%)
Jan 24, 2018 11.36 11.60 11.28 11.53 2,863,386 +0.47(+4.25%)
Jan 23, 2018 11.13 11.24 10.99 11.06 3,851,269 -0.47(-4.08%)
Jan 22, 2018 11.57 11.63 11.46 11.53 1,978,476 -0.26(-2.21%)
Jan 19, 2018 11.81 11.86 11.70 11.79 1,469,835 +0.02(+0.17%)
Jan 18, 2018 11.83 11.96 11.76 11.77 1,342,068 -0.34(-2.81%)
Jan 17, 2018 12.25 12.27 12.04 12.11 1,507,296 -0.17(-1.38%)
Jan 16, 2018 12.35 12.39 12.27 12.28 1,538,849 -0.02(-0.16%)
Jan 12, 2018 12.30 12.30 12.30 0 +0.08(+0.65%)
Jan 11, 2018 12.07 12.23 12.02 12.22 933,635 +0.17(+1.41%)
Jan 10, 2018 12.05 1,630,789 -0.20(-1.63%)
Jan 09, 2018 12.25 12.32 12.19 12.25 2,031,644 +0.03(+0.25%)
Jan 08, 2018 12.17 12.24 12.03 12.22 2,682,406 +0.12(+0.99%)
Jan 05, 2018 11.88 12.11 11.77 12.10 2,944,918 +0.55(+4.76%)
Jan 04, 2018 11.54 11.69 11.44 11.55 1,513,185 +0.12(+1.05%)
Jan 03, 2018 11.53 11.57 11.40 11.43 1,270,663 +0.00(+0.00%)
Jan 02, 2018 11.37 11.50 11.30 11.43 1,587,869 +0.17(+1.51%)
Dec 29, 2017 11.26 11.26 11.26 0 +0.15(+1.35%)
Dec 28, 2017 11.26 11.32 11.06 11.11 1,212,327 +0.00(+0.00%)
Dec 27, 2017 11.25 11.27 11.10 11.11 1,492,842 -0.01(-0.09%)
Dec 26, 2017 11.05 11.18 11.01 11.12 860,124 +0.26(+2.39%)
Dec 22, 2017 10.99 10.99 10.84 10.86 818,021 -0.07(-0.64%)
Dec 21, 2017 10.85 11.06 10.84 10.93 2,539,085 +0.12(+1.11%)
Dec 20, 2017 10.89 10.91 10.80 10.81 1,217,642 +0.02(+0.19%)
Dec 19, 2017 10.76 10.88 10.71 10.79 1,679,626 -0.11(-1.01%)
Dec 18, 2017 10.93 11.01 10.87 10.90 1,456,324 +0.04(+0.37%)
Dec 15, 2017 10.93 10.97 10.80 10.86 1,780,015 +0.00(+0.00%)
Dec 14, 2017 10.92 11.06 10.77 10.86 1,613,859 -0.33(-2.95%)
Dec 13, 2017 11.62 11.73 11.11 11.19 2,524,410 -0.15(-1.32%)
Dec 12, 2017 10.97 11.42 10.91 11.34 1,858,282 +0.16(+1.43%)
Dec 11, 2017 11.14 11.25 11.07 11.18 1,355,332 +0.02(+0.18%)
Dec 08, 2017 11.00 11.18 10.81 11.16 2,307,136 +0.26(+2.39%)
Dec 07, 2017 10.71 11.04 10.64 10.90 5,492,908 -0.54(-4.72%)
Dec 06, 2017 11.60 11.63 11.22 11.44 2,934,407 -0.18(-1.55%)
Dec 05, 2017 11.86 11.98 11.50 11.62 3,203,493 -0.23(-1.94%)
Dec 04, 2017 11.79 11.95 11.78 11.85 2,871,046 +0.02(+0.17%)
Dec 01, 2017 11.85 12.03 11.73 11.83 2,657,585 +0.04(+0.34%)
Nov 30, 2017 12.01 12.05 11.70 11.79 3,526,082 -0.36(-2.96%)
Nov 29, 2017 12.38 12.38 12.10 12.15 1,880,315 -0.31(-2.49%)
Nov 28, 2017 12.36 12.57 12.25 12.46 1,593,412 +0.13(+1.05%)
Nov 27, 2017 12.24 12.40 12.20 12.33 3,189,368 -0.30(-2.38%)
Nov 24, 2017 12.65 12.71 12.59 12.63 1,003,427 -0.14(-1.10%)
Nov 22, 2017 12.75 12.86 12.61 12.77 1,759,141 -0.16(-1.24%)
Nov 21, 2017 13.13 13.17 12.92 12.93 1,124,171 -0.19(-1.45%)
Nov 20, 2017 12.95 13.21 12.93 13.12 891,562 +0.11(+0.85%)
Nov 17, 2017 12.86 13.08 12.85 13.01 2,186,760 +0.20(+1.56%)
Nov 16, 2017 12.76 12.94 12.74 12.81 1,667,474 +0.10(+0.79%)
Nov 15, 2017 12.62 12.75 12.50 12.71 1,078,445 +0.02(+0.16%)
Nov 14, 2017 12.89 13.10 12.63 12.69 3,401,915 +0.00(+0.00%)
Nov 13, 2017 12.27 12.79 12.26 12.69 2,636,646 +0.09(+0.71%)
Nov 10, 2017 12.64 12.79 12.41 12.60 2,372,327 -0.57(-4.33%)
Nov 09, 2017 13.02 13.29 12.84 13.17 1,018,079 -0.08(-0.60%)
Nov 08, 2017 13.00 13.29 12.81 13.25 1,380,793 +0.41(+3.19%)
Nov 07, 2017 12.94 12.96 12.52 12.84 1,404,547 -0.21(-1.61%)
Nov 06, 2017 13.01 13.14 12.91 13.05 1,017,243 +0.15(+1.16%)
Nov 03, 2017 13.26 13.27 12.62 12.90 1,928,148 -0.37(-2.79%)
Nov 02, 2017 13.32 13.32 13.06 13.27 1,134,039 -0.11(-0.82%)
Nov 01, 2017 13.49 13.65 13.37 13.38 1,234,331 -0.09(-0.67%)
Oct 31, 2017 13.37 13.49 13.21 13.47 837,070 +0.10(+0.75%)
Oct 30, 2017 13.61 13.65 13.15 13.37 2,500,019 -0.48(-3.47%)
Oct 27, 2017 13.52 13.87 13.48 13.85 1,448,616 +0.43(+3.20%)
Oct 26, 2017 13.69 13.84 13.41 13.42 840,313 -0.33(-2.40%)
Oct 25, 2017 13.82 13.88 13.39 13.75 1,402,046 +0.11(+0.81%)
Oct 24, 2017 13.63 13.70 13.46 13.64 2,005,310 +0.04(+0.29%)
Oct 23, 2017 13.79 13.87 13.57 13.60 2,053,730 -0.24(-1.73%)
Oct 20, 2017 14.00 14.03 13.82 13.84 2,357,835 -0.14(-1.00%)
Oct 19, 2017 14.10 14.13 13.81 13.98 1,234,017 -0.33(-2.31%)
Oct 18, 2017 14.05 14.36 14.00 14.31 1,237,659 +0.23(+1.63%)
Oct 17, 2017 14.06 14.09 13.82 14.08 1,176,534 -0.19(-1.33%)
Oct 16, 2017 14.51 14.53 14.24 14.27 1,741,976 -0.50(-3.39%)
Oct 13, 2017 14.88 14.89 14.68 14.77 1,161,366 +0.05(+0.34%)
Oct 12, 2017 14.76 14.83 14.67 14.72 1,331,977 -0.01(-0.07%)
Oct 11, 2017 14.84 14.84 14.52 14.73 1,592,051 +0.02(+0.14%)
Oct 10, 2017 14.67 14.85 14.60 14.71 964,969 +0.34(+2.37%)
Oct 09, 2017 14.54 14.55 14.29 14.37 2,065,059 -0.21(-1.44%)
Oct 06, 2017 14.81 14.81 14.49 14.58 3,785,336 -0.48(-3.19%)
Oct 05, 2017 15.50 15.50 14.98 15.06 2,420,634 -0.20(-1.31%)
Oct 04, 2017 14.92 15.39 14.91 15.26 1,587,822 +0.41(+2.76%)
Oct 03, 2017 14.40 14.85 14.35 14.85 1,625,916 +0.47(+3.27%)
Oct 02, 2017 14.29 14.49 14.26 14.38 1,053,994 -0.03(-0.21%)
Sep 29, 2017 14.41 14.51 14.30 14.41 973,638 +0.12(+0.84%)
Sep 28, 2017 14.17 14.35 14.17 14.29 1,135,343 -0.01(-0.07%)
Sep 27, 2017 14.40 14.41 14.10 14.30 1,006,321 -0.11(-0.76%)
Sep 26, 2017 14.45 14.54 14.28 14.41 947,383 -0.01(-0.07%)
Sep 25, 2017 14.88 14.88 14.31 14.42 1,374,722 -0.54(-3.61%)
Sep 22, 2017 14.88 15.06 14.84 14.96 1,292,684 +0.08(+0.54%)
Sep 21, 2017 14.84 14.90 14.74 14.88 1,393,192 -0.04(-0.27%)
Sep 20, 2017 14.75 14.94 14.69 14.92 1,454,451 +0.21(+1.43%)
Sep 19, 2017 14.76 14.77 14.56 14.71 1,238,055 -0.07(-0.47%)
Sep 18, 2017 14.77 14.87 14.66 14.78 1,232,228 -0.01(-0.07%)
Sep 15, 2017 14.58 14.82 14.50 14.79 1,858,835 +0.26(+1.79%)
Sep 14, 2017 14.57 14.60 14.41 14.53 1,492,250 +0.16(+1.11%)
Sep 13, 2017 14.13 14.41 14.08 14.37 2,518,082 +0.23(+1.63%)
Sep 12, 2017 14.20 14.34 14.04 14.14 1,838,880 -0.10(-0.70%)
Sep 11, 2017 14.34 14.35 14.15 14.24 1,597,573 +0.15(+1.06%)
Sep 08, 2017 14.34 14.34 13.97 14.09 1,899,506 -0.26(-1.81%)
Sep 07, 2017 14.46 14.53 14.27 14.35 1,740,116 -0.06(-0.42%)
Sep 06, 2017 14.30 14.44 14.24 14.41 1,373,983 +0.24(+1.69%)
Sep 05, 2017 14.26 14.33 14.00 14.17 2,361,296 +0.40(+2.90%)
Sep 01, 2017 13.93 13.96 13.72 13.77 2,433,891 +0.33(+2.46%)
Aug 31, 2017 13.33 13.54 13.16 13.44 2,428,214 +0.26(+1.97%)
Aug 30, 2017 13.37 13.38 13.11 13.18 1,563,428 -0.26(-1.93%)
Aug 29, 2017 13.27 13.46 13.17 13.44 1,338,295 +0.15(+1.13%)
Aug 28, 2017 13.40 13.40 13.20 13.29 1,074,920 -0.02(-0.15%)
Aug 25, 2017 13.47 13.51 13.18 13.31 1,334,186 -0.17(-1.26%)
Aug 24, 2017 13.24 13.51 13.17 13.48 1,798,001 +0.23(+1.74%)
Aug 23, 2017 13.11 13.29 13.03 13.25 1,591,290 +0.14(+1.07%)
Aug 22, 2017 13.14 13.29 13.08 13.11 2,256,553 +0.24(+1.86%)
Aug 21, 2017 12.98 13.05 12.83 12.87 3,648,892 -0.05(-0.39%)
Aug 18, 2017 12.78 12.94 12.54 12.92 2,625,512 +0.35(+2.78%)
Aug 17, 2017 12.88 12.94 12.57 12.57 2,693,399 -0.49(-3.75%)
Aug 16, 2017 13.25 13.29 12.93 13.06 2,210,624 -0.17(-1.28%)
Aug 15, 2017 13.17 13.34 13.10 13.23 1,498,878 +0.08(+0.61%)
Aug 14, 2017 12.82 13.25 12.76 13.15 2,674,401 +0.31(+2.41%)
Aug 11, 2017 12.57 12.98 12.52 12.84 2,612,654 +0.60(+4.90%)
Aug 10, 2017 12.31 12.36 12.22 12.24 1,404,136 -0.15(-1.21%)
Aug 09, 2017 12.25 12.46 12.24 12.39 1,405,232 -0.03(-0.24%)
Aug 08, 2017 12.48 12.54 12.21 12.42 2,857,253 -0.12(-0.96%)
Aug 07, 2017 12.34 12.60 12.30 12.54 1,037,394 +0.16(+1.29%)
Aug 04, 2017 12.73 12.76 12.31 12.38 1,598,815 -0.26(-2.06%)
Aug 03, 2017 12.57 12.76 12.51 12.64 2,892,203 +0.30(+2.43%)
Aug 02, 2017 12.12 12.39 12.04 12.34 2,060,322 +0.17(+1.40%)
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.