Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bbva Banco Frances S.A. (NY: BFR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 3.030 3.090 2.700 2.950 222,275 -0.08(-2.64%)
Apr 29, 2009 2.930 3.090 2.900 3.030 21,016 +0.13(+4.48%)
Apr 28, 2009 3.000 3.000 2.840 2.900 30,500 -0.08(-2.68%)
Apr 27, 2009 2.980 2.980 2.860 2.980 15,328 +0.00(+0.00%)
Apr 24, 2009 3.010 3.010 2.890 2.980 43,065 -0.11(-3.56%)
Apr 23, 2009 2.900 3.090 2.710 3.090 25,544 +0.22(+7.67%)
Apr 22, 2009 2.850 2.930 2.700 2.870 24,346 +0.05(+1.77%)
Apr 21, 2009 2.980 2.980 2.700 2.820 20,451 -0.03(-1.05%)
Apr 20, 2009 2.790 2.970 2.730 2.850 26,900 -0.01(-0.35%)
Apr 17, 2009 2.850 2.870 2.750 2.860 92,010 +0.04(+1.42%)
Apr 16, 2009 2.700 2.840 2.610 2.820 23,372 +0.15(+5.62%)
Apr 15, 2009 2.680 2.680 2.600 2.670 22,735 -0.02(-0.74%)
Apr 14, 2009 2.770 2.800 2.540 2.690 21,300 -0.11(-3.93%)
Apr 13, 2009 2.860 2.860 2.710 2.800 21,816 -0.06(-2.10%)
Apr 09, 2009 2.670 2.860 2.650 2.860 23,637 +0.21(+7.92%)
Apr 08, 2009 2.650 2.718 2.650 2.650 29,200 +0.01(+0.38%)
Apr 07, 2009 2.720 2.720 2.630 2.640 58,134 -0.04(-1.49%)
Apr 06, 2009 2.660 2.680 2.549 2.680 15,321 +0.13(+5.10%)
Apr 03, 2009 2.520 2.650 2.400 2.550 54,805 +0.06(+2.41%)
Apr 02, 2009 2.650 2.650 2.450 2.490 17,500 -0.07(-2.73%)
Apr 01, 2009 2.430 2.650 2.430 2.560 27,850 +0.02(+0.79%)
Mar 31, 2009 2.460 2.590 2.460 2.540 41,024 +0.08(+3.25%)
Mar 30, 2009 2.500 2.500 2.380 2.460 39,390 +0.11(+4.68%)
Mar 26, 2009 2.170 2.350 2.170 2.350 31,271 +0.21(+9.81%)
Mar 25, 2009 2.150 2.182 2.050 2.140 22,796 -0.05(-2.28%)
Mar 24, 2009 2.200 2.230 2.190 2.190 4,742 +0.01(+0.46%)
Mar 23, 2009 2.130 2.233 2.130 2.180 22,800 +0.15(+7.39%)
Mar 20, 2009 2.110 2.110 1.990 2.030 44,332 -0.07(-3.33%)
Mar 19, 2009 2.200 2.200 2.010 2.100 133,256 -0.07(-3.23%)
Mar 18, 2009 2.200 2.250 2.000 2.170 108,315 -0.03(-1.36%)
Mar 17, 2009 1.850 2.280 1.800 2.200 28,120 +0.02(+0.92%)
Mar 16, 2009 2.180 2.200 2.140 2.180 42,380 +0.04(+1.87%)
Mar 13, 2009 2.160 2.190 2.130 2.140 0 +0.02(+0.94%)
Mar 12, 2009 2.070 2.140 2.070 2.120 1,800 +0.09(+4.43%)
Mar 11, 2009 2.090 2.120 2.030 2.030 6,868 -0.02(-0.98%)
Mar 10, 2009 1.980 2.100 1.980 2.050 44,794 +0.08(+4.06%)
Mar 09, 2009 2.020 2.020 1.920 1.970 20,360 -0.07(-3.43%)
Mar 06, 2009 1.950 2.090 1.920 2.040 0 +0.00(+0.00%)
Mar 05, 2009 2.080 2.080 1.830 2.040 11,800 -0.08(-3.77%)
Mar 04, 2009 2.050 2.200 2.040 2.120 96,656 +0.02(+0.95%)
Mar 02, 2009 2.440 2.440 2.100 2.100 11,422 -0.34(-13.93%)
Feb 27, 2009 2.280 2.440 2.070 2.440 0 +0.14(+6.09%)
Feb 26, 2009 2.780 2.390 2.110 2.300 25,768 +0.02(+0.88%)
Feb 25, 2009 2.240 2.280 2.180 2.280 18,575 +0.08(+3.64%)
Feb 24, 2009 2.160 2.250 2.130 2.200 41,208 +0.05(+2.33%)
Feb 23, 2009 2.190 2.200 2.080 2.150 25,263 -0.08(-3.59%)
Feb 20, 2009 2.280 2.280 2.200 2.230 95,309 -0.16(-6.69%)
Feb 19, 2009 2.390 2.400 2.250 2.390 59,094 -0.01(-0.42%)
Feb 18, 2009 2.400 2.420 2.330 2.400 116,074 +0.08(+3.45%)
Feb 17, 2009 2.530 2.530 2.320 2.320 79,325 -0.28(-10.77%)
Feb 13, 2009 2.640 2.695 2.550 2.600 105,656 +0.00(+0.00%)
Feb 12, 2009 2.670 2.690 2.520 2.600 42,300 -0.03(-1.14%)
Feb 11, 2009 2.630 2.720 2.490 2.630 154,565 -0.04(-1.42%)
Feb 10, 2009 2.730 2.760 2.500 2.668 32,026 -0.13(-4.71%)
Feb 09, 2009 2.747 2.800 2.670 2.800 18,027 +0.05(+1.82%)
Feb 06, 2009 2.520 2.820 2.520 2.750 13,859 -0.03(-1.08%)
Feb 05, 2009 2.680 2.840 2.580 2.780 5,974 +0.08(+2.96%)
Feb 04, 2009 2.530 2.710 2.530 2.700 45,907 +0.30(+12.50%)
Feb 03, 2009 2.750 2.780 2.400 2.400 25,526 -0.34(-12.41%)
Feb 02, 2009 2.760 2.910 2.610 2.740 35,100 +0.00(+0.00%)
Jan 30, 2009 2.700 2.750 2.700 2.740 0 +0.00(+0.00%)
Jan 29, 2009 2.730 2.820 2.700 2.740 11,900 +0.00(+0.00%)
Jan 28, 2009 2.760 2.940 2.700 2.740 20,950 +0.12(+4.58%)
Jan 27, 2009 2.620 2.670 2.600 2.620 10,567 +0.07(+2.75%)
Jan 26, 2009 2.718 2.860 2.550 2.550 112,616 -0.11(-4.14%)
Jan 23, 2009 2.580 2.750 2.570 2.660 29,300 +0.12(+4.72%)
Jan 22, 2009 2.730 2.830 2.530 2.540 69,775 -0.16(-5.93%)
Jan 21, 2009 2.780 3.000 2.700 2.700 129,492 -0.10(-3.57%)
Jan 20, 2009 3.050 3.050 2.800 2.800 21,975 -0.30(-9.68%)
Jan 16, 2009 3.020 3.100 2.940 3.100 5,700 +0.13(+4.38%)
Jan 15, 2009 3.250 3.250 2.920 2.970 11,200 -0.33(-10.00%)
Jan 14, 2009 3.000 3.400 2.890 3.300 43,823 +0.08(+2.48%)
Jan 13, 2009 3.000 3.220 2.600 3.220 64,425 +0.16(+5.23%)
Jan 12, 2009 3.830 3.830 3.000 3.060 71,900 -0.27(-8.11%)
Jan 09, 2009 3.420 3.490 3.270 3.330 16,800 -0.06(-1.77%)
Jan 08, 2009 3.260 3.400 3.240 3.390 26,598 +0.10(+3.04%)
Jan 07, 2009 3.300 3.380 3.230 3.290 29,496 +0.00(+0.00%)
Jan 06, 2009 3.280 3.430 3.230 3.290 56,084 +0.10(+3.13%)
Jan 05, 2009 3.300 3.330 3.110 3.190 19,632 -0.04(-1.24%)
Jan 02, 2009 3.500 3.280 2.950 3.230 0 +0.23(+7.67%)
Jan 01, 2009 3.030 3.180 2.940 3.000 0 +0.00(+0.00%)
Dec 31, 2008 3.030 3.180 2.940 3.000 15,987 -0.04(-1.32%)
Dec 30, 2008 3.110 3.320 2.920 3.040 26,911 -0.03(-0.98%)
Dec 29, 2008 2.950 3.410 2.950 3.070 34,032 +0.17(+5.86%)
Dec 26, 2008 2.900 3.190 2.900 2.900 20,450 -0.05(-1.69%)
Dec 24, 2008 3.450 3.450 2.900 2.950 9,050 -0.10(-3.28%)
Dec 23, 2008 2.900 3.260 2.900 3.050 52,898 +0.15(+5.17%)
Dec 22, 2008 3.480 3.480 2.900 2.900 40,108 -0.59(-16.91%)
Dec 19, 2008 3.600 3.650 3.100 3.490 38,345 -0.07(-1.97%)
Dec 18, 2008 4.080 4.100 3.410 3.560 105,654 -0.94(-20.89%)
Dec 17, 2008 3.210 4.500 3.020 4.500 113,087 +1.26(+38.89%)
Dec 16, 2008 3.440 3.440 3.150 3.240 23,980 +0.10(+3.18%)
Dec 15, 2008 3.170 3.320 2.940 3.140 27,176 -0.14(-4.27%)
Dec 12, 2008 3.150 3.370 3.040 3.280 21,050 +0.14(+4.46%)
Dec 11, 2008 2.940 3.140 2.940 3.140 35,931 +0.19(+6.44%)
Dec 10, 2008 2.980 3.092 2.730 2.950 48,635 -0.02(-0.67%)
Dec 09, 2008 2.760 2.980 2.700 2.970 42,948 +0.22(+8.00%)
Dec 08, 2008 2.700 2.750 2.690 2.750 31,000 +0.02(+0.73%)
Dec 05, 2008 2.760 2.760 2.410 2.730 26,980 -0.03(-1.09%)
Dec 04, 2008 3.190 3.190 2.500 2.760 36,011 +0.07(+2.60%)
Dec 03, 2008 2.700 2.760 2.650 2.690 5,330 +0.02(+0.75%)
Dec 02, 2008 2.730 2.920 2.670 2.670 56,805 -0.03(-1.11%)
Dec 01, 2008 2.960 2.960 2.691 2.700 22,614 -0.44(-14.01%)
Nov 28, 2008 2.730 3.250 2.660 3.140 108,933 +0.46(+17.16%)
Nov 26, 2008 2.360 2.790 2.360 2.680 57,120 +0.36(+15.52%)
Nov 25, 2008 2.470 2.470 2.120 2.320 24,580 +0.12(+5.45%)
Nov 24, 2008 2.300 2.420 2.040 2.200 24,200 +0.17(+8.37%)
Nov 21, 2008 2.050 2.150 1.950 2.030 58,223 -0.01(-0.49%)
Nov 20, 2008 2.050 2.220 2.000 2.040 37,878 +0.04(+2.00%)
Nov 19, 2008 1.950 2.330 1.950 2.000 69,452 -0.23(-10.31%)
Nov 18, 2008 2.510 2.510 2.230 2.230 21,833 -0.28(-11.16%)
Nov 17, 2008 2.370 2.610 2.320 2.510 27,763 +0.04(+1.62%)
Nov 14, 2008 2.620 2.700 2.440 2.470 39,597 -0.17(-6.44%)
Nov 13, 2008 2.400 2.660 2.340 2.640 55,271 +0.30(+12.82%)
Nov 12, 2008 2.610 2.610 2.340 2.340 118,100 -0.23(-8.95%)
Nov 11, 2008 2.410 2.680 2.200 2.570 51,644 -0.01(-0.39%)
Nov 10, 2008 2.860 2.860 2.570 2.580 41,940 -0.08(-3.01%)
Nov 07, 2008 2.670 2.780 2.590 2.660 146,771 +0.10(+3.91%)
Nov 06, 2008 2.820 2.920 2.470 2.560 136,020 -0.26(-9.22%)
Nov 05, 2008 3.010 3.010 2.640 2.820 355,063 -0.13(-4.41%)
Nov 04, 2008 2.910 3.020 2.800 2.950 158,576 +0.05(+1.72%)
Nov 03, 2008 2.600 2.900 2.520 2.900 275,231 +0.30(+11.54%)
Oct 31, 2008 2.330 2.650 2.150 2.600 304,137 +0.30(+13.04%)
Oct 30, 2008 2.150 2.460 2.120 2.300 159,608 +0.22(+10.58%)
Oct 29, 2008 1.800 2.240 1.800 2.080 130,175 +0.01(+0.48%)
Oct 28, 2008 2.160 2.360 1.720 2.070 491,211 -0.19(-8.41%)
Oct 27, 2008 2.160 2.260 1.990 2.260 111,641 +0.12(+5.61%)
Oct 24, 2008 2.000 2.330 1.580 2.140 236,094 -0.13(-5.73%)
Oct 23, 2008 2.750 2.750 1.931 2.270 895,372 +0.01(+0.44%)
Oct 22, 2008 2.300 2.700 1.510 2.260 1,252,154 -0.21(-8.50%)
Oct 21, 2008 3.100 3.720 2.350 2.470 961,178 -0.62(-20.06%)
Oct 20, 2008 3.510 3.700 3.000 3.090 112,386 -0.58(-15.80%)
Oct 17, 2008 3.570 3.800 3.519 3.670 39,727 +0.00(+0.00%)
Oct 16, 2008 3.630 3.820 3.410 3.670 62,751 +0.07(+1.94%)
Oct 15, 2008 3.970 4.040 3.600 3.600 73,066 -0.30(-7.69%)
Oct 14, 2008 3.780 4.380 3.780 3.900 160,352 +0.30(+8.33%)
Oct 13, 2008 3.500 3.900 3.462 3.600 61,273 +0.22(+6.51%)
Oct 10, 2008 3.820 4.130 2.760 3.380 173,163 -0.50(-12.89%)
Oct 09, 2008 3.910 4.020 3.860 3.880 130,154 +0.03(+0.78%)
Oct 08, 2008 4.240 4.400 3.850 3.850 105,469 -0.44(-10.26%)
Oct 07, 2008 4.400 4.460 4.100 4.290 29,477 -0.15(-3.38%)
Oct 06, 2008 4.120 4.610 4.000 4.440 62,667 -0.27(-5.73%)
Oct 03, 2008 4.710 4.950 4.700 4.710 0 +0.01(+0.21%)
Oct 02, 2008 4.750 4.820 4.640 4.700 175,199 -0.22(-4.47%)
Oct 01, 2008 4.100 5.150 4.100 4.920 93,125 +0.15(+3.14%)
Sep 30, 2008 5.470 5.470 3.000 4.770 94,288 -1.05(-18.04%)
Sep 29, 2008 5.050 5.820 4.755 5.820 48,992 +0.71(+13.89%)
Sep 26, 2008 5.030 5.460 4.970 5.110 0 +0.02(+0.39%)
Sep 25, 2008 5.350 5.490 5.090 5.090 93,945 -0.11(-2.12%)
Sep 24, 2008 5.250 5.351 5.050 5.200 48,998 +0.05(+0.97%)
Sep 23, 2008 5.150 5.950 4.950 5.150 100,582 -0.15(-2.83%)
Sep 22, 2008 5.020 5.450 4.700 5.300 210,763 +0.13(+2.51%)
Sep 19, 2008 4.290 5.170 4.290 5.170 0 +1.09(+26.72%)
Sep 18, 2008 4.010 4.350 3.850 4.080 175,494 -0.23(-5.34%)
Sep 17, 2008 4.310 6.130 3.500 4.310 106,986 -0.26(-5.69%)
Sep 16, 2008 3.850 4.800 3.850 4.570 91,038 +0.04(+0.88%)
Sep 15, 2008 4.840 4.900 4.390 4.530 84,199 -0.42(-8.48%)
Sep 12, 2008 4.600 5.110 4.600 4.950 107,844 +0.02(+0.41%)
Sep 11, 2008 5.150 5.150 4.930 4.930 30,744 -0.37(-6.98%)
Sep 10, 2008 5.500 5.500 5.110 5.300 67,472 -0.18(-3.28%)
Sep 09, 2008 5.660 5.710 5.390 5.480 93,148 -0.19(-3.35%)
Sep 08, 2008 5.870 5.880 5.560 5.670 134,001 +0.05(+0.89%)
Sep 05, 2008 5.560 5.760 5.460 5.620 0 +0.07(+1.26%)
Sep 04, 2008 5.810 5.810 5.480 5.550 42,261 -0.25(-4.31%)
Sep 03, 2008 5.840 5.950 5.740 5.800 84,637 -0.04(-0.68%)
Sep 02, 2008 5.470 6.050 5.470 5.840 155,268 +0.08(+1.39%)
Aug 29, 2008 5.660 5.760 5.600 5.760 0 +0.15(+2.67%)
Aug 28, 2008 5.500 5.700 5.490 5.610 41,204 +0.11(+2.00%)
Aug 27, 2008 5.420 5.570 5.360 5.500 38,740 +0.08(+1.48%)
Aug 26, 2008 5.420 5.480 5.370 5.420 103,025 +0.03(+0.56%)
Aug 25, 2008 5.350 5.430 5.320 5.390 45,269 -0.06(-1.10%)
Aug 22, 2008 5.300 5.450 5.285 5.450 101,720 +0.15(+2.83%)
Aug 21, 2008 5.320 5.420 5.150 5.300 159,684 -0.01(-0.19%)
Aug 20, 2008 5.470 5.560 5.190 5.310 303,681 -0.14(-2.57%)
Aug 19, 2008 5.510 5.530 5.240 5.450 127,500 -0.01(-0.18%)
Aug 18, 2008 5.530 5.550 5.330 5.460 42,700 -0.07(-1.27%)
Aug 15, 2008 5.360 5.540 5.310 5.530 0 +0.13(+2.41%)
Aug 14, 2008 5.330 5.430 5.270 5.400 43,300 +0.02(+0.37%)
Aug 13, 2008 5.220 5.390 5.110 5.380 62,000 +0.16(+3.07%)
Aug 12, 2008 5.210 5.240 5.010 5.220 112,103 +0.02(+0.38%)
Aug 11, 2008 5.280 5.341 5.100 5.200 174,867 -0.08(-1.52%)
Aug 08, 2008 5.170 5.280 4.810 5.280 178,433 +0.11(+2.13%)
Aug 07, 2008 5.400 5.480 5.100 5.170 291,824 -0.33(-6.00%)
Aug 06, 2008 5.310 5.500 5.260 5.500 179,977 +0.14(+2.61%)
Aug 05, 2008 5.270 5.360 5.160 5.360 47,484 +0.15(+2.88%)
Aug 04, 2008 5.240 5.430 5.210 5.210 58,892 -0.31(-5.62%)
Aug 01, 2008 5.420 5.530 5.190 5.520 187,036 +0.12(+2.22%)
Jul 31, 2008 5.210 5.400 5.140 5.400 107,493 +0.13(+2.47%)
Jul 30, 2008 5.100 5.370 5.070 5.270 174,952 +0.17(+3.33%)
Jul 29, 2008 5.100 5.220 5.030 5.100 29,404 +0.10(+2.00%)
Jul 28, 2008 5.250 5.260 4.990 5.000 85,991 -0.16(-3.10%)
Jul 25, 2008 5.310 5.310 4.970 5.160 40,336 -0.17(-3.19%)
Jul 24, 2008 5.370 5.440 5.260 5.330 55,411 -0.05(-0.93%)
Jul 23, 2008 5.540 5.670 5.360 5.380 88,189 -0.21(-3.76%)
Jul 22, 2008 5.400 5.590 5.240 5.590 129,902 +0.13(+2.38%)
Jul 21, 2008 5.210 5.460 5.200 5.460 44,292 +0.29(+5.61%)
Jul 18, 2008 5.160 5.196 4.920 5.170 260,216 -0.03(-0.58%)
Jul 17, 2008 4.830 5.300 4.830 5.200 116,965 +0.43(+9.01%)
Jul 16, 2008 4.680 4.970 4.610 4.770 179,021 +0.04(+0.85%)
Jul 15, 2008 4.700 4.780 4.460 4.730 98,232 +0.03(+0.64%)
Jul 14, 2008 4.730 4.820 4.590 4.700 168,471 -0.08(-1.67%)
Jul 11, 2008 4.760 5.180 4.610 4.780 109,645 -0.12(-2.45%)
Jul 10, 2008 5.020 5.020 4.900 4.900 53,812 -0.06(-1.21%)
Jul 09, 2008 5.220 5.350 4.960 4.960 56,619 -0.23(-4.43%)
Jul 08, 2008 4.920 5.280 4.890 5.190 140,670 +0.24(+4.85%)
Jul 07, 2008 5.150 5.230 4.830 4.950 109,187 -0.25(-4.81%)
Jul 04, 2008 5.360 5.390 5.170 5.200 39,300 +0.00(+0.00%)
Jul 03, 2008 5.360 5.390 5.170 5.200 39,300 -0.17(-3.17%)
Jul 02, 2008 5.570 5.660 5.260 5.370 136,533 -0.14(-2.54%)
Jul 01, 2008 5.240 5.520 5.180 5.510 118,504 +0.21(+3.96%)
Jun 30, 2008 5.240 5.320 5.180 5.300 100,892 +0.12(+2.32%)
Jun 27, 2008 5.130 5.240 5.130 5.180 73,806 +0.00(+0.00%)
Jun 26, 2008 5.340 5.340 5.150 5.180 59,287 -0.14(-2.63%)
Jun 25, 2008 5.290 5.540 5.240 5.320 168,420 -0.05(-0.93%)
Jun 24, 2008 5.470 5.580 5.290 5.370 124,629 -0.14(-2.54%)
Jun 23, 2008 5.350 5.540 5.230 5.510 229,993 +0.12(+2.23%)
Jun 20, 2008 5.220 5.600 5.100 5.390 458,340 +0.08(+1.51%)
Jun 19, 2008 5.310 5.360 5.150 5.310 91,575 +0.00(+0.00%)
Jun 18, 2008 4.990 5.410 4.970 5.310 271,108 +0.28(+5.57%)
Jun 17, 2008 5.110 5.180 5.010 5.030 124,085 -0.07(-1.37%)
Jun 16, 2008 5.300 5.390 5.080 5.100 69,450 -0.27(-5.03%)
Jun 13, 2008 5.250 5.450 5.140 5.370 40,700 +0.10(+1.90%)
Jun 12, 2008 5.240 5.550 5.240 5.270 234,997 +0.00(+0.00%)
Jun 11, 2008 5.500 5.570 5.150 5.270 450,296 -0.23(-4.18%)
Jun 10, 2008 5.690 5.790 5.500 5.500 133,287 -0.23(-4.01%)
Jun 09, 2008 5.850 5.960 5.700 5.730 154,223 -0.03(-0.52%)
Jun 06, 2008 5.980 5.990 5.700 5.760 202,104 -0.25(-4.16%)
Jun 05, 2008 6.090 6.140 5.950 6.010 93,424 -0.01(-0.17%)
Jun 04, 2008 6.110 6.240 5.980 6.020 174,476 -0.10(-1.63%)
Jun 03, 2008 6.080 6.180 6.010 6.120 123,556 -0.06(-0.97%)
Jun 02, 2008 5.900 6.180 5.870 6.180 116,827 +0.28(+4.75%)
May 30, 2008 6.410 6.410 5.900 5.900 1,615,530 -0.40(-6.35%)
May 29, 2008 6.100 6.360 5.910 6.300 234,421 +0.20(+3.28%)
May 28, 2008 6.130 6.260 6.050 6.100 79,105 -0.06(-0.97%)
May 27, 2008 6.120 6.280 6.100 6.160 374,552 -0.22(-3.45%)
May 26, 2008 6.470 6.470 6.100 6.380 0 +0.00(+0.00%)
May 23, 2008 6.470 6.470 6.100 6.380 116,214 -0.04(-0.62%)
May 22, 2008 6.850 6.850 6.390 6.420 195,556 +0.01(+0.16%)
May 21, 2008 6.400 6.580 6.260 6.410 346,473 +0.13(+2.07%)
May 20, 2008 6.380 6.510 6.170 6.280 292,616 -0.23(-3.53%)
May 19, 2008 6.220 6.600 6.150 6.510 176,147 +0.23(+3.66%)
May 16, 2008 6.190 6.340 6.030 6.280 108,934 +0.11(+1.78%)
May 15, 2008 5.890 6.210 5.770 6.170 81,844 +0.38(+6.56%)
May 14, 2008 5.970 5.980 5.660 5.790 153,145 -0.09(-1.53%)
May 13, 2008 6.160 6.160 5.830 5.880 149,213 -0.21(-3.45%)
May 12, 2008 6.130 6.150 5.990 6.090 49,150 +0.03(+0.50%)
May 09, 2008 6.290 6.290 6.000 6.060 24,214 -0.23(-3.66%)
May 08, 2008 6.230 6.310 6.030 6.290 212,567 +0.08(+1.29%)
May 07, 2008 6.280 6.360 6.120 6.210 280,678 +0.01(+0.16%)
May 06, 2008 5.600 6.450 5.590 6.200 382,812 +0.10(+1.64%)
May 05, 2008 6.480 6.540 6.100 6.100 110,881 -0.50(-7.58%)
May 02, 2008 6.460 6.740 6.400 6.600 62,266 +0.04(+0.61%)
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.