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, 2010 6.990 7.160 6.780 6.940 82,656 -0.13(-1.84%)
Apr 29, 2010 7.080 7.170 6.770 7.070 136,084 -0.07(-0.98%)
Apr 28, 2010 7.230 7.309 7.130 7.140 44,159 -0.06(-0.83%)
Apr 27, 2010 7.540 7.540 7.200 7.200 55,923 -0.41(-5.39%)
Apr 26, 2010 7.560 7.670 7.530 7.610 40,736 -0.03(-0.39%)
Apr 23, 2010 7.770 7.770 7.550 7.640 11,551 -0.10(-1.29%)
Apr 22, 2010 7.520 7.770 7.520 7.740 62,695 +0.13(+1.71%)
Apr 21, 2010 7.450 7.622 7.450 7.610 50,608 +0.10(+1.33%)
Apr 20, 2010 7.370 7.520 7.370 7.510 13,163 +0.12(+1.62%)
Apr 19, 2010 7.430 7.520 7.230 7.390 59,661 -0.12(-1.60%)
Apr 16, 2010 7.690 7.690 7.360 7.510 45,660 -0.24(-3.10%)
Apr 15, 2010 7.750 7.870 7.640 7.750 22,082 -0.04(-0.51%)
Apr 14, 2010 7.880 7.880 7.600 7.790 43,964 +0.00(+0.00%)
Apr 13, 2010 7.800 7.890 7.700 7.790 58,016 -0.01(-0.13%)
Apr 12, 2010 7.890 7.940 7.740 7.800 126,867 +0.05(+0.65%)
Apr 09, 2010 7.390 7.790 7.390 7.750 188,391 +0.27(+3.61%)
Apr 08, 2010 7.380 7.560 7.140 7.480 102,049 -0.02(-0.27%)
Apr 07, 2010 7.570 7.590 7.450 7.500 50,997 -0.07(-0.92%)
Apr 06, 2010 7.470 7.600 7.400 7.570 109,107 +0.05(+0.66%)
Apr 05, 2010 7.480 7.550 7.340 7.520 49,012 +0.13(+1.76%)
Apr 01, 2010 7.420 7.390 7.390 7.390 89,100 -0.01(-0.09%)
Mar 31, 2010 7.650 7.650 7.310 7.397 77,472 -0.20(-2.67%)
Mar 30, 2010 7.750 7.750 7.450 7.600 23,190 -0.10(-1.30%)
Mar 29, 2010 7.860 8.000 7.550 7.700 70,137 -0.06(-0.77%)
Mar 26, 2010 7.760 7.960 7.500 7.760 185,686 +0.00(+0.00%)
Mar 25, 2010 7.970 8.010 7.600 7.760 126,965 +0.00(+0.00%)
Mar 24, 2010 7.750 8.150 7.470 7.760 155,302 +0.06(+0.78%)
Mar 23, 2010 7.200 7.871 7.180 7.700 266,884 +0.55(+7.69%)
Mar 22, 2010 7.000 7.190 7.000 7.150 56,649 +0.15(+2.14%)
Mar 19, 2010 7.100 7.189 7.000 7.000 116,863 -0.06(-0.85%)
Mar 18, 2010 6.800 7.120 6.550 7.060 73,497 +0.06(+0.86%)
Mar 17, 2010 6.960 7.050 6.865 7.000 267,192 +0.10(+1.45%)
Mar 16, 2010 6.700 6.950 6.700 6.900 96,907 +0.17(+2.53%)
Mar 15, 2010 6.700 6.800 6.690 6.730 82,735 +0.07(+1.05%)
Mar 12, 2010 6.660 6.713 6.550 6.660 23,735 +0.06(+0.91%)
Mar 11, 2010 6.630 6.800 6.500 6.600 14,683 -0.01(-0.15%)
Mar 10, 2010 6.500 6.700 6.480 6.610 36,724 +0.18(+2.80%)
Mar 09, 2010 6.390 6.540 6.250 6.430 111,127 +0.08(+1.26%)
Mar 08, 2010 6.200 6.390 6.190 6.350 118,809 +0.15(+2.42%)
Mar 05, 2010 6.260 6.830 5.990 6.200 26,398 +0.00(+0.00%)
Mar 04, 2010 5.980 6.200 5.860 6.200 50,247 +0.10(+1.64%)
Mar 03, 2010 6.260 6.270 6.020 6.100 36,171 -0.18(-2.87%)
Mar 02, 2010 6.280 6.400 6.120 6.280 39,723 +0.09(+1.45%)
Mar 01, 2010 6.110 6.190 6.080 6.190 32,959 +0.11(+1.81%)
Feb 26, 2010 5.850 6.120 5.790 6.080 19,949 +0.19(+3.23%)
Feb 25, 2010 5.890 5.940 5.810 5.890 7,900 -0.18(-2.97%)
Feb 24, 2010 6.140 6.140 5.970 6.070 22,074 +0.00(+0.00%)
Feb 23, 2010 6.130 6.200 6.000 6.070 24,631 -0.15(-2.41%)
Feb 22, 2010 6.210 6.360 6.050 6.220 32,798 +0.08(+1.30%)
Feb 19, 2010 6.150 6.150 5.910 6.140 18,001 +0.02(+0.33%)
Feb 18, 2010 6.090 6.220 6.010 6.120 34,625 -0.04(-0.65%)
Feb 17, 2010 6.150 6.250 5.930 6.160 28,664 +0.10(+1.65%)
Feb 16, 2010 5.980 6.180 5.900 6.060 27,100 +0.03(+0.50%)
Feb 12, 2010 5.710 6.030 6.030 6.030 25,900 +0.10(+1.69%)
Feb 11, 2010 5.920 6.000 5.750 5.930 21,600 +0.06(+1.02%)
Feb 10, 2010 5.830 5.870 5.580 5.870 16,174 +0.00(+0.00%)
Feb 09, 2010 5.920 5.990 5.580 5.870 52,924 +0.00(+0.00%)
Feb 08, 2010 5.930 5.960 5.800 5.870 19,107 -0.12(-2.00%)
Feb 05, 2010 6.050 6.120 5.760 5.990 45,121 -0.10(-1.64%)
Feb 04, 2010 6.390 6.430 5.920 6.090 95,447 -0.32(-4.99%)
Feb 03, 2010 6.560 6.650 6.410 6.410 31,134 -0.11(-1.69%)
Feb 02, 2010 6.420 6.660 6.400 6.520 48,824 -0.02(-0.31%)
Feb 01, 2010 6.360 6.540 6.320 6.540 15,529 +0.19(+2.99%)
Jan 29, 2010 6.940 6.940 6.285 6.350 274,768 -0.51(-7.44%)
Jan 28, 2010 6.890 6.930 6.860 6.860 45,912 +0.01(+0.15%)
Jan 27, 2010 6.800 6.900 6.600 6.850 114,049 +0.05(+0.74%)
Jan 26, 2010 6.850 6.870 6.800 6.800 47,592 +0.00(+0.00%)
Jan 25, 2010 6.800 6.920 6.800 6.800 78,086 -0.07(-1.02%)
Jan 22, 2010 6.700 6.930 6.570 6.870 62,406 +0.07(+1.03%)
Jan 21, 2010 6.980 6.980 6.660 6.800 76,939 -0.13(-1.88%)
Jan 20, 2010 7.000 7.000 6.760 6.930 37,293 -0.11(-1.56%)
Jan 19, 2010 6.780 7.080 6.570 7.040 55,274 +0.18(+2.62%)
Jan 15, 2010 7.030 6.860 6.860 6.860 34,800 -0.18(-2.56%)
Jan 14, 2010 6.830 7.080 6.630 7.040 50,456 +0.20(+2.92%)
Jan 13, 2010 6.820 6.850 6.800 6.840 62,461 +0.03(+0.44%)
Jan 12, 2010 6.820 6.920 6.690 6.810 203,235 +0.03(+0.44%)
Jan 11, 2010 6.910 6.910 6.660 6.780 113,791 -0.09(-1.31%)
Jan 08, 2010 6.800 6.900 6.750 6.870 309,001 +0.07(+1.03%)
Jan 07, 2010 6.670 6.850 6.540 6.800 84,627 +0.09(+1.34%)
Jan 06, 2010 6.860 6.890 6.530 6.710 178,703 -0.07(-1.03%)
Jan 05, 2010 6.340 6.960 6.340 6.780 142,675 +0.50(+7.96%)
Jan 04, 2010 6.240 6.500 6.240 6.280 62,166 -0.01(-0.16%)
Dec 31, 2009 6.290 6.290 6.290 6.290 10,500 +0.06(+0.96%)
Dec 30, 2009 6.170 6.350 5.980 6.230 23,796 +0.04(+0.65%)
Dec 29, 2009 6.130 6.230 6.100 6.190 30,084 +0.06(+0.98%)
Dec 28, 2009 6.220 6.370 6.050 6.130 47,375 -0.01(-0.16%)
Dec 24, 2009 6.170 6.200 6.110 6.140 14,307 +0.05(+0.82%)
Dec 23, 2009 6.300 6.390 6.070 6.090 57,038 -0.13(-2.09%)
Dec 22, 2009 6.380 6.450 6.190 6.220 27,075 -0.23(-3.57%)
Dec 21, 2009 6.620 6.750 6.380 6.450 52,592 -0.22(-3.30%)
Dec 18, 2009 6.450 6.670 6.330 6.670 51,523 +0.29(+4.55%)
Dec 17, 2009 6.570 6.570 6.330 6.380 36,388 -0.12(-1.85%)
Dec 16, 2009 6.400 6.520 6.320 6.500 74,829 +0.20(+3.17%)
Dec 15, 2009 6.110 6.410 6.030 6.300 50,129 +0.00(+0.00%)
Dec 14, 2009 6.260 6.300 6.200 6.300 68,795 +0.00(+0.00%)
Dec 11, 2009 6.330 6.500 6.140 6.300 43,765 +0.05(+0.80%)
Dec 10, 2009 6.170 6.300 6.170 6.250 18,672 +0.12(+1.96%)
Dec 09, 2009 6.280 6.420 6.000 6.130 60,012 -0.22(-3.46%)
Dec 08, 2009 6.490 6.500 6.240 6.350 38,044 +0.01(+0.16%)
Dec 07, 2009 6.340 6.350 6.151 6.340 12,235 -0.01(-0.16%)
Dec 04, 2009 6.360 6.500 6.060 6.350 38,994 -0.05(-0.78%)
Dec 03, 2009 6.570 6.570 6.290 6.400 30,003 -0.05(-0.78%)
Dec 02, 2009 6.360 6.580 6.290 6.450 10,775 +0.12(+1.90%)
Dec 01, 2009 6.190 6.430 6.180 6.330 59,324 +0.21(+3.43%)
Nov 30, 2009 6.350 6.390 6.120 6.120 40,441 -0.24(-3.77%)
Nov 27, 2009 6.350 6.580 6.160 6.360 20,635 -0.17(-2.60%)
Nov 25, 2009 6.730 6.780 6.430 6.530 66,080 +0.24(+3.82%)
Nov 24, 2009 6.399 6.710 6.250 6.290 66,328 -0.04(-0.63%)
Nov 23, 2009 6.310 6.503 6.280 6.330 50,631 +0.02(+0.32%)
Nov 20, 2009 6.400 6.400 6.200 6.310 36,070 -0.13(-2.02%)
Nov 19, 2009 6.480 6.490 6.270 6.440 39,986 -0.07(-1.08%)
Nov 18, 2009 6.610 6.730 6.360 6.510 47,788 -0.09(-1.36%)
Nov 17, 2009 7.030 7.030 6.490 6.600 203,120 -0.37(-5.31%)
Nov 16, 2009 6.960 7.050 6.850 6.970 52,230 +0.14(+2.05%)
Nov 13, 2009 6.590 7.070 6.550 6.830 95,875 +0.14(+2.09%)
Nov 12, 2009 6.890 6.920 6.560 6.690 39,305 -0.30(-4.29%)
Nov 11, 2009 7.060 7.060 6.801 6.990 30,073 -0.06(-0.85%)
Nov 10, 2009 6.870 7.050 6.850 7.050 55,163 +0.02(+0.28%)
Nov 09, 2009 7.050 7.250 6.860 7.030 225,350 +0.02(+0.29%)
Nov 06, 2009 6.740 7.420 6.580 7.010 127,974 +0.23(+3.39%)
Nov 05, 2009 6.770 6.930 6.380 6.780 76,163 +0.12(+1.80%)
Nov 04, 2009 7.130 7.130 6.660 6.660 88,864 -0.34(-4.86%)
Nov 03, 2009 6.750 7.120 6.750 7.000 68,188 +0.13(+1.89%)
Nov 02, 2009 6.340 6.880 6.300 6.870 66,669 +0.51(+8.02%)
Oct 30, 2009 6.740 6.740 6.110 6.360 101,544 -0.38(-5.64%)
Oct 29, 2009 5.990 6.804 5.990 6.740 106,625 +0.65(+10.67%)
Oct 28, 2009 6.510 6.810 5.960 6.090 109,224 -0.62(-9.24%)
Oct 27, 2009 6.920 7.000 6.640 6.710 43,774 -0.13(-1.90%)
Oct 26, 2009 6.840 6.970 6.560 6.840 108,412 -0.03(-0.44%)
Oct 23, 2009 6.970 7.000 6.830 6.870 62,717 -0.16(-2.28%)
Oct 22, 2009 6.720 7.190 6.630 7.030 98,784 +0.21(+3.08%)
Oct 21, 2009 6.840 7.080 6.570 6.820 80,604 -0.10(-1.45%)
Oct 20, 2009 6.760 6.920 6.710 6.920 62,758 +0.10(+1.47%)
Oct 19, 2009 6.740 7.038 6.580 6.820 148,308 +0.11(+1.64%)
Oct 16, 2009 6.980 6.980 6.710 6.710 182,470 -0.23(-3.31%)
Oct 15, 2009 7.230 7.230 6.760 6.940 103,289 -0.06(-0.86%)
Oct 14, 2009 7.200 7.200 6.700 7.000 117,291 -0.10(-1.41%)
Oct 13, 2009 7.450 7.450 6.900 7.100 186,968 -0.08(-1.11%)
Oct 12, 2009 6.740 7.230 6.320 7.180 216,595 +0.33(+4.82%)
Oct 09, 2009 6.350 6.880 6.280 6.850 276,296 +0.49(+7.70%)
Oct 08, 2009 6.110 6.400 6.000 6.360 240,142 +0.26(+4.26%)
Oct 07, 2009 5.920 6.100 5.790 6.100 117,018 +0.10(+1.67%)
Oct 06, 2009 5.800 6.000 5.700 6.000 210,366 +0.30(+5.26%)
Oct 05, 2009 5.680 5.780 5.620 5.700 99,858 +0.18(+3.26%)
Oct 02, 2009 5.590 5.590 5.310 5.520 32,402 -0.05(-0.90%)
Oct 01, 2009 5.570 5.700 5.460 5.570 92,410 -0.08(-1.42%)
Sep 30, 2009 5.460 5.670 5.400 5.650 76,989 +0.20(+3.67%)
Sep 29, 2009 5.480 5.590 5.420 5.450 30,431 -0.12(-2.15%)
Sep 28, 2009 5.510 5.640 5.450 5.570 63,598 +0.00(+0.00%)
Sep 25, 2009 5.490 5.590 5.390 5.570 73,752 -0.05(-0.89%)
Sep 24, 2009 5.430 5.670 5.150 5.620 42,247 +0.14(+2.55%)
Sep 23, 2009 5.550 5.700 5.170 5.480 61,862 +0.00(+0.00%)
Sep 22, 2009 5.520 5.650 5.370 5.480 150,404 -0.12(-2.14%)
Sep 21, 2009 5.960 6.130 5.600 5.600 71,085 -0.32(-5.41%)
Sep 18, 2009 6.170 6.170 5.920 5.920 100,677 -0.18(-2.90%)
Sep 17, 2009 6.120 6.180 6.000 6.096 68,809 +0.24(+4.03%)
Sep 16, 2009 5.900 6.200 5.819 5.860 177,632 -0.04(-0.67%)
Sep 15, 2009 5.520 5.950 5.460 5.900 141,931 +0.31(+5.55%)
Sep 14, 2009 5.620 5.680 5.450 5.590 60,814 -0.07(-1.24%)
Sep 11, 2009 5.740 5.740 5.640 5.660 11,142 -0.10(-1.68%)
Sep 10, 2009 5.630 5.780 5.610 5.757 12,407 +0.06(+1.00%)
Sep 09, 2009 5.690 5.850 5.500 5.700 43,437 -0.01(-0.18%)
Sep 08, 2009 5.630 5.710 5.530 5.710 57,158 +0.10(+1.78%)
Sep 04, 2009 5.410 5.610 5.410 5.610 62,000 +0.16(+2.94%)
Sep 03, 2009 5.500 5.610 5.380 5.450 55,900 +0.05(+0.93%)
Sep 02, 2009 5.550 5.550 5.250 5.400 22,525 -0.30(-5.26%)
Sep 01, 2009 5.340 5.700 5.340 5.700 71,478 +0.25(+4.59%)
Aug 31, 2009 5.610 5.610 5.220 5.450 33,158 -0.14(-2.50%)
Aug 28, 2009 5.590 5.690 5.380 5.590 63,710 +0.19(+3.52%)
Aug 27, 2009 5.450 5.550 5.110 5.400 30,995 -0.01(-0.18%)
Aug 26, 2009 5.450 5.700 5.370 5.410 44,124 +0.01(+0.19%)
Aug 25, 2009 5.300 5.700 5.300 5.400 83,625 +0.00(+0.00%)
Aug 24, 2009 5.390 5.940 5.140 5.400 289,277 +0.29(+5.67%)
Aug 21, 2009 4.980 5.270 4.980 5.110 82,463 +0.20(+4.08%)
Aug 20, 2009 4.770 5.030 4.770 4.910 76,011 +0.14(+2.94%)
Aug 19, 2009 4.715 4.770 4.520 4.770 22,017 +0.03(+0.63%)
Aug 18, 2009 4.680 4.740 4.590 4.740 35,507 -0.03(-0.63%)
Aug 17, 2009 4.770 4.870 4.660 4.770 15,329 -0.17(-3.44%)
Aug 14, 2009 5.030 5.100 4.790 4.940 41,142 -0.08(-1.59%)
Aug 13, 2009 5.040 5.080 4.920 5.020 10,600 -0.08(-1.57%)
Aug 12, 2009 5.100 5.100 4.950 5.100 11,957 +0.00(+0.00%)
Aug 11, 2009 4.800 5.200 4.800 5.100 76,254 +0.20(+4.08%)
Aug 10, 2009 5.020 5.020 4.790 4.900 37,162 -0.16(-3.16%)
Aug 07, 2009 4.960 5.110 4.960 5.060 42,799 +0.16(+3.31%)
Aug 06, 2009 4.890 4.950 4.790 4.898 64,085 +0.15(+3.12%)
Aug 05, 2009 4.660 4.750 4.660 4.750 13,486 +0.08(+1.81%)
Aug 04, 2009 4.420 4.750 4.340 4.665 42,716 +0.09(+1.86%)
Aug 03, 2009 4.800 4.810 4.540 4.580 32,753 -0.09(-1.93%)
Jul 31, 2009 4.620 4.730 4.470 4.670 25,285 +0.13(+2.86%)
Jul 30, 2009 4.650 4.763 4.530 4.540 20,871 -0.00(-0.07%)
Jul 29, 2009 4.330 4.578 4.260 4.543 12,642 +0.20(+4.68%)
Jul 28, 2009 4.320 4.420 4.290 4.340 3,324 +0.10(+2.36%)
Jul 27, 2009 4.520 4.540 4.220 4.240 13,360 -0.14(-3.20%)
Jul 24, 2009 4.640 4.690 4.380 4.380 700 -0.22(-4.78%)
Jul 23, 2009 4.770 4.840 4.540 4.600 70,440 -0.10(-2.13%)
Jul 22, 2009 4.370 4.700 4.310 4.700 41,000 +0.40(+9.30%)
Jul 21, 2009 4.470 4.490 4.300 4.300 10,277 -0.20(-4.44%)
Jul 20, 2009 4.320 4.500 4.280 4.500 32,581 +0.16(+3.69%)
Jul 17, 2009 4.460 4.480 4.150 4.340 64,905 -0.14(-3.13%)
Jul 16, 2009 3.780 4.480 3.730 4.480 88,230 +0.35(+8.47%)
Jul 15, 2009 4.210 4.390 4.050 4.130 63,884 +0.03(+0.73%)
Jul 14, 2009 3.970 4.140 3.970 4.100 9,359 +0.26(+6.77%)
Jul 13, 2009 3.980 4.200 3.840 3.840 33,837 -0.15(-3.76%)
Jul 10, 2009 3.660 4.000 3.660 3.990 20,149 +0.23(+6.12%)
Jul 09, 2009 3.940 4.000 3.760 3.760 25,300 -0.27(-6.70%)
Jul 08, 2009 4.570 4.570 3.940 4.030 50,528 -0.45(-10.04%)
Jul 07, 2009 4.250 4.480 4.250 4.480 28,507 +0.27(+6.41%)
Jul 06, 2009 4.080 4.250 3.940 4.210 19,075 +0.03(+0.72%)
Jul 02, 2009 4.310 4.310 4.150 4.180 38,351 -0.32(-7.11%)
Jul 01, 2009 4.650 4.780 4.460 4.500 104,467 -0.19(-4.05%)
Jun 30, 2009 4.320 4.690 4.150 4.690 77,225 +0.44(+10.35%)
Jun 29, 2009 4.110 4.330 4.080 4.250 48,556 +0.23(+5.72%)
Jun 26, 2009 4.100 4.190 3.940 4.020 12,900 -0.03(-0.74%)
Jun 25, 2009 3.980 4.120 3.940 4.050 14,042 +0.06(+1.50%)
Jun 24, 2009 3.680 4.080 3.680 3.990 36,622 +0.19(+5.00%)
Jun 23, 2009 3.900 3.900 3.560 3.800 227,007 -0.16(-4.04%)
Jun 22, 2009 4.000 4.110 3.760 3.960 129,083 -0.05(-1.25%)
Jun 19, 2009 4.060 4.100 4.000 4.010 56,950 -0.04(-0.99%)
Jun 18, 2009 4.060 4.060 4.020 4.050 45,200 -0.08(-2.02%)
Jun 17, 2009 4.370 4.370 4.010 4.133 25,060 -0.16(-3.65%)
Jun 16, 2009 4.030 4.750 4.030 4.290 61,349 +0.20(+4.94%)
Jun 15, 2009 4.320 4.360 3.940 4.088 30,733 -0.33(-7.51%)
Jun 12, 2009 4.600 4.690 4.360 4.420 54,727 +0.08(+1.84%)
Jun 11, 2009 4.470 4.470 4.010 4.340 58,940 -0.02(-0.46%)
Jun 10, 2009 4.560 4.740 4.010 4.360 98,369 -0.15(-3.33%)
Jun 09, 2009 4.620 4.640 4.400 4.510 54,441 -0.03(-0.66%)
Jun 08, 2009 4.800 4.900 4.530 4.540 70,765 -0.17(-3.58%)
Jun 05, 2009 4.800 4.950 4.590 4.708 203,750 +0.06(+1.26%)
Jun 04, 2009 4.840 4.940 4.510 4.650 76,475 +0.00(+0.00%)
Jun 03, 2009 4.760 4.900 4.500 4.650 74,418 +0.05(+1.09%)
Jun 02, 2009 4.110 4.600 4.100 4.600 255,111 +0.12(+2.68%)
Jun 01, 2009 4.320 4.500 4.120 4.480 131,014 -0.02(-0.44%)
May 29, 2009 3.540 4.500 3.510 4.500 107,542 +0.48(+11.94%)
May 28, 2009 4.160 4.190 3.750 4.020 65,482 -0.13(-3.13%)
May 27, 2009 4.380 4.390 4.100 4.150 32,330 -0.05(-1.19%)
May 26, 2009 4.360 4.360 4.150 4.200 117,090 +0.15(+3.70%)
May 22, 2009 4.110 4.110 3.880 4.050 20,085 +0.02(+0.50%)
May 21, 2009 4.030 4.031 3.600 4.030 63,174 -0.05(-1.23%)
May 20, 2009 4.100 4.240 4.040 4.080 425,097 +0.08(+2.00%)
May 19, 2009 3.850 4.000 3.850 4.000 116,097 +0.15(+3.90%)
May 18, 2009 3.800 3.850 3.620 3.850 83,925 +0.09(+2.39%)
May 15, 2009 3.710 3.790 3.610 3.760 16,279 +0.03(+0.80%)
May 14, 2009 3.610 3.790 3.610 3.730 65,517 +0.08(+2.19%)
May 13, 2009 4.000 4.000 3.530 3.650 86,849 -0.35(-8.75%)
May 12, 2009 3.990 4.730 3.780 4.000 172,105 +0.33(+8.99%)
May 11, 2009 3.470 3.670 3.350 3.670 38,030 +0.07(+1.94%)
May 08, 2009 3.410 3.660 3.350 3.600 48,199 +0.30(+9.09%)
May 07, 2009 3.200 3.410 3.200 3.300 86,204 +0.08(+2.48%)
May 06, 2009 3.240 3.330 3.100 3.220 57,831 -0.02(-0.62%)
May 05, 2009 3.190 3.240 3.080 3.240 24,030 +0.09(+2.86%)
May 04, 2009 3.120 3.210 3.060 3.150 199,528 +0.05(+1.61%)
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.