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 28, 2017 18.42 18.60 18.12 18.30 281,401 -0.17(-0.92%)
Apr 27, 2017 18.32 18.52 18.18 18.47 170,193 +0.22(+1.21%)
Apr 26, 2017 18.38 18.80 18.19 18.25 223,269 -0.20(-1.08%)
Apr 25, 2017 18.63 18.63 18.30 18.45 98,036 -0.10(-0.54%)
Apr 24, 2017 18.70 18.86 18.40 18.55 145,781 +0.16(+0.87%)
Apr 21, 2017 18.37 18.61 18.33 18.39 78,517 +0.04(+0.22%)
Apr 20, 2017 18.51 18.75 18.26 18.35 138,939 +0.03(+0.16%)
Apr 19, 2017 18.61 18.84 18.25 18.32 93,227 -0.09(-0.49%)
Apr 18, 2017 18.42 18.50 18.20 18.41 181,808 -0.06(-0.32%)
Apr 17, 2017 18.45 18.58 18.19 18.47 85,510 +0.29(+1.60%)
Apr 13, 2017 18.44 18.70 18.18 18.18 135,395 -0.28(-1.52%)
Apr 12, 2017 18.79 18.90 18.26 18.46 340,807 -0.42(-2.22%)
Apr 11, 2017 18.70 19.01 18.63 18.88 274,335 +0.11(+0.59%)
Apr 10, 2017 19.24 19.24 18.52 18.77 107,788 -0.34(-1.78%)
Apr 07, 2017 19.12 19.39 18.92 19.11 294,559 +0.02(+0.10%)
Apr 06, 2017 19.27 19.40 19.01 19.09 132,091 +0.03(+0.16%)
Apr 05, 2017 19.00 19.45 19.00 19.06 167,574 -0.02(-0.10%)
Apr 04, 2017 18.81 19.26 18.69 19.08 206,218 +0.28(+1.49%)
Apr 03, 2017 18.51 18.91 18.51 18.80 130,604 +0.38(+2.06%)
Mar 31, 2017 18.48 18.67 18.32 18.42 98,428 -0.14(-0.75%)
Mar 30, 2017 18.37 18.68 18.30 18.56 88,105 +0.20(+1.09%)
Mar 29, 2017 18.26 18.49 18.16 18.36 141,339 +0.18(+0.99%)
Mar 28, 2017 18.07 18.31 18.07 18.18 105,969 -0.02(-0.11%)
Mar 27, 2017 18.02 18.55 18.02 18.20 80,969 -0.12(-0.66%)
Mar 24, 2017 18.13 18.35 17.95 18.32 88,893 +0.13(+0.71%)
Mar 23, 2017 18.06 18.31 17.73 18.19 179,142 +0.16(+0.89%)
Mar 22, 2017 17.81 18.14 17.64 18.03 65,491 +0.21(+1.18%)
Mar 21, 2017 18.24 18.44 17.77 17.82 163,946 -0.58(-3.15%)
Mar 20, 2017 18.09 18.45 17.78 18.40 73,237 +0.18(+0.99%)
Mar 17, 2017 18.11 18.32 18.01 18.22 186,727 +0.07(+0.39%)
Mar 16, 2017 17.93 18.20 17.77 18.15 361,414 +0.40(+2.25%)
Mar 15, 2017 17.57 17.75 17.41 17.75 48,983 +0.23(+1.31%)
Mar 14, 2017 17.49 17.68 17.23 17.52 60,790 +0.04(+0.23%)
Mar 13, 2017 17.38 17.62 17.38 17.48 82,292 +0.04(+0.23%)
Mar 10, 2017 17.32 17.84 17.18 17.44 70,267 +0.10(+0.58%)
Mar 09, 2017 17.54 17.70 17.16 17.34 53,657 -0.26(-1.48%)
Mar 08, 2017 17.57 17.81 17.22 17.60 108,482 +0.17(+0.98%)
Mar 07, 2017 17.33 17.47 17.13 17.43 112,045 +0.02(+0.11%)
Mar 06, 2017 17.41 17.68 17.02 17.41 136,428 -0.16(-0.91%)
Mar 03, 2017 16.71 17.75 16.71 17.57 307,223 +0.99(+5.97%)
Mar 02, 2017 16.93 17.26 16.50 16.58 306,491 -0.34(-2.01%)
Mar 01, 2017 16.98 17.37 16.84 16.92 556,014 +0.48(+2.92%)
Feb 28, 2017 17.08 17.08 16.43 16.44 320,087 -0.59(-3.46%)
Feb 27, 2017 17.27 17.35 16.84 17.03 161,338 -0.35(-2.01%)
Feb 24, 2017 17.90 18.16 17.23 17.38 151,057 -0.56(-3.12%)
Feb 23, 2017 18.40 18.40 17.94 17.94 91,512 -0.29(-1.59%)
Feb 22, 2017 18.19 18.80 18.16 18.23 124,007 -0.19(-1.03%)
Feb 21, 2017 18.66 18.79 18.15 18.42 148,336 -0.23(-1.23%)
Feb 17, 2017 18.65 18.65 18.65 0 +0.05(+0.27%)
Feb 16, 2017 19.23 19.23 18.58 18.60 80,686 -0.43(-2.26%)
Feb 15, 2017 18.90 19.20 18.88 19.03 157,704 +0.09(+0.48%)
Feb 14, 2017 18.90 19.19 18.90 18.94 157,258 +0.01(+0.05%)
Feb 13, 2017 19.78 19.78 18.56 18.93 308,594 -0.86(-4.35%)
Feb 10, 2017 19.45 19.81 19.45 19.79 326,117 +0.42(+2.17%)
Feb 09, 2017 19.09 19.82 19.06 19.37 262,379 +0.43(+2.27%)
Feb 08, 2017 18.76 19.15 18.59 18.94 128,647 +0.10(+0.53%)
Feb 07, 2017 19.00 19.10 18.67 18.84 93,562 -0.01(-0.05%)
Feb 06, 2017 18.89 19.13 18.72 18.85 190,434 -0.15(-0.79%)
Feb 03, 2017 19.06 19.20 18.71 19.00 138,458 +0.05(+0.26%)
Feb 02, 2017 18.61 19.20 18.38 18.95 137,983 +0.24(+1.28%)
Feb 01, 2017 18.41 18.81 18.28 18.71 98,254 +0.38(+2.07%)
Jan 31, 2017 18.35 18.59 18.15 18.33 113,142 -0.09(-0.49%)
Jan 30, 2017 18.45 18.57 18.12 18.42 83,750 -0.11(-0.59%)
Jan 27, 2017 18.79 18.97 18.51 18.53 69,728 -0.21(-1.12%)
Jan 26, 2017 19.50 19.50 18.72 18.74 130,197 -0.54(-2.80%)
Jan 25, 2017 18.29 19.39 18.04 19.28 562,947 +0.99(+5.41%)
Jan 24, 2017 18.56 18.79 18.21 18.29 202,294 -0.11(-0.60%)
Jan 23, 2017 17.96 18.56 17.68 18.40 327,367 +0.52(+2.91%)
Jan 20, 2017 17.44 17.97 17.44 17.88 179,791 +0.30(+1.71%)
Jan 19, 2017 18.04 18.04 17.39 17.58 171,208 -0.31(-1.73%)
Jan 18, 2017 17.95 18.23 17.58 17.89 83,465 -0.10(-0.56%)
Jan 17, 2017 18.12 18.32 17.78 17.99 106,760 -0.04(-0.22%)
Jan 13, 2017 18.03 18.03 18.03 0 +0.07(+0.39%)
Jan 12, 2017 18.23 18.41 17.87 17.96 135,362 -0.36(-1.97%)
Jan 11, 2017 18.89 18.89 18.02 18.32 124,722 -0.25(-1.35%)
Jan 10, 2017 18.09 18.79 17.46 18.57 208,485 +0.50(+2.77%)
Jan 09, 2017 18.38 18.58 18.00 18.07 97,454 -0.30(-1.63%)
Jan 06, 2017 18.13 18.70 18.13 18.37 202,091 +0.16(+0.88%)
Jan 05, 2017 18.25 18.60 17.99 18.21 156,559 +0.04(+0.22%)
Jan 04, 2017 18.44 18.81 18.17 18.17 103,146 -0.05(-0.27%)
Jan 03, 2017 17.58 18.61 17.58 18.22 104,968 +0.79(+4.53%)
Dec 30, 2016 17.43 17.43 17.43 0 +0.00(+0.00%)
Dec 29, 2016 17.26 18.05 17.01 17.43 99,058 +0.07(+0.40%)
Dec 28, 2016 17.15 17.45 16.92 17.36 83,434 +0.24(+1.40%)
Dec 27, 2016 16.80 17.24 16.55 17.12 97,017 +0.33(+1.97%)
Dec 23, 2016 16.79 16.79 16.79 0 +0.29(+1.76%)
Dec 22, 2016 16.68 16.70 16.37 16.50 82,515 -0.11(-0.66%)
Dec 21, 2016 16.45 17.16 16.31 16.61 168,300 +0.04(+0.24%)
Dec 20, 2016 16.48 16.75 16.20 16.57 213,878 +0.02(+0.12%)
Dec 19, 2016 16.72 16.90 16.34 16.55 215,406 -0.23(-1.37%)
Dec 16, 2016 16.84 16.84 16.50 16.78 86,114 -0.08(-0.47%)
Dec 15, 2016 17.24 17.24 16.30 16.86 130,656 -0.31(-1.81%)
Dec 14, 2016 17.09 17.50 17.01 17.17 51,509 -0.08(-0.46%)
Dec 13, 2016 17.27 17.56 16.85 17.25 107,895 +0.17(+1.00%)
Dec 12, 2016 17.46 17.46 16.86 17.08 74,321 -0.34(-1.95%)
Dec 09, 2016 17.50 17.54 17.10 17.42 97,072 -0.07(-0.40%)
Dec 08, 2016 17.31 17.58 17.30 17.49 30,342 +0.17(+0.98%)
Dec 07, 2016 17.65 17.65 17.25 17.32 61,452 -0.28(-1.59%)
Dec 06, 2016 17.62 17.80 17.55 17.60 40,018 +0.00(+0.00%)
Dec 05, 2016 17.35 17.74 16.76 17.60 120,722 +0.31(+1.79%)
Dec 02, 2016 17.76 17.82 16.87 17.29 104,121 -0.56(-3.14%)
Dec 01, 2016 17.33 18.11 17.08 17.85 60,983 +0.40(+2.29%)
Nov 30, 2016 18.60 18.66 17.36 17.45 169,387 -0.89(-4.85%)
Nov 29, 2016 18.48 18.77 18.28 18.34 107,462 -0.32(-1.71%)
Nov 28, 2016 18.40 18.96 18.23 18.66 79,425 +0.15(+0.81%)
Nov 25, 2016 18.33 18.65 18.01 18.51 49,804 -0.02(-0.11%)
Nov 23, 2016 18.53 18.53 18.53 0 -0.15(-0.80%)
Nov 22, 2016 18.07 19.28 18.02 18.68 201,422 +0.78(+4.36%)
Nov 21, 2016 17.70 17.99 17.60 17.90 122,446 +0.32(+1.82%)
Nov 18, 2016 18.09 18.14 17.58 17.58 94,539 -0.49(-2.71%)
Nov 17, 2016 17.92 18.22 17.83 18.07 120,148 +0.46(+2.61%)
Nov 16, 2016 18.07 18.07 17.46 17.61 79,904 -0.49(-2.71%)
Nov 15, 2016 17.84 18.37 17.84 18.10 137,589 +0.35(+1.97%)
Nov 14, 2016 18.17 18.26 17.20 17.75 179,852 -0.42(-2.31%)
Nov 11, 2016 18.30 18.66 17.80 18.17 206,201 -0.83(-4.37%)
Nov 10, 2016 19.21 19.56 18.50 19.00 199,822 -0.21(-1.09%)
Nov 09, 2016 18.57 19.47 18.46 19.21 96,114 +0.01(+0.05%)
Nov 08, 2016 19.15 19.35 19.04 19.20 31,303 -0.04(-0.21%)
Nov 07, 2016 19.33 19.47 19.20 19.24 102,225 +0.34(+1.80%)
Nov 04, 2016 18.83 19.14 18.75 18.90 41,511 +0.02(+0.11%)
Nov 03, 2016 18.95 19.13 18.73 18.88 72,709 +0.00(+0.00%)
Nov 02, 2016 19.10 19.20 18.75 18.88 112,677 -0.35(-1.82%)
Nov 01, 2016 19.64 19.80 19.11 19.23 129,376 -0.40(-2.04%)
Oct 31, 2016 20.22 20.22 19.61 19.63 46,218 -0.53(-2.63%)
Oct 28, 2016 20.49 20.49 20.13 20.16 61,949 -0.30(-1.47%)
Oct 27, 2016 20.86 20.95 20.45 20.46 48,281 -0.23(-1.11%)
Oct 26, 2016 20.96 21.00 20.56 20.69 60,316 -0.44(-2.08%)
Oct 25, 2016 21.00 21.29 20.98 21.13 30,538 +0.08(+0.38%)
Oct 24, 2016 21.84 21.88 21.05 21.05 59,788 -0.45(-2.09%)
Oct 21, 2016 21.51 21.90 21.31 21.50 51,313 -0.07(-0.32%)
Oct 20, 2016 21.49 21.82 21.36 21.57 136,926 +0.20(+0.94%)
Oct 19, 2016 20.52 21.54 20.38 21.37 168,090 +0.92(+4.50%)
Oct 18, 2016 20.39 20.60 20.18 20.45 144,200 +0.31(+1.54%)
Oct 17, 2016 19.94 20.42 19.81 20.14 53,292 +0.19(+0.95%)
Oct 14, 2016 20.25 20.45 19.75 19.95 80,827 +0.14(+0.71%)
Oct 13, 2016 19.90 19.99 19.40 19.81 57,941 -0.28(-1.39%)
Oct 12, 2016 19.96 20.17 19.86 20.09 25,496 +0.13(+0.65%)
Oct 11, 2016 20.00 20.19 19.81 19.96 75,164 -0.16(-0.80%)
Oct 10, 2016 20.00 20.48 19.96 20.12 63,562 +0.24(+1.21%)
Oct 07, 2016 20.30 20.52 19.86 19.88 242,526 -0.72(-3.50%)
Oct 06, 2016 20.46 20.66 20.16 20.60 78,210 -0.01(-0.05%)
Oct 05, 2016 20.35 20.75 20.31 20.61 183,171 +0.36(+1.78%)
Oct 04, 2016 19.73 20.35 19.69 20.25 163,267 +0.45(+2.27%)
Oct 03, 2016 19.80 19.90 19.54 19.80 91,344 -0.09(-0.45%)
Sep 30, 2016 19.75 19.95 19.71 19.89 87,774 +0.10(+0.51%)
Sep 29, 2016 19.44 19.96 19.44 19.79 74,384 +0.19(+0.97%)
Sep 28, 2016 19.58 19.71 19.34 19.60 45,216 +0.05(+0.26%)
Sep 27, 2016 19.48 19.62 19.19 19.55 40,631 +0.07(+0.36%)
Sep 26, 2016 19.54 19.79 19.34 19.48 50,783 -0.31(-1.57%)
Sep 23, 2016 19.98 20.09 19.56 19.79 51,176 -0.27(-1.35%)
Sep 22, 2016 19.50 20.14 19.49 20.06 105,655 +0.57(+2.92%)
Sep 21, 2016 19.40 19.59 19.12 19.49 78,679 +0.28(+1.46%)
Sep 20, 2016 19.47 19.74 19.16 19.21 38,819 -0.10(-0.52%)
Sep 19, 2016 19.32 19.75 19.23 19.31 95,309 +0.26(+1.36%)
Sep 16, 2016 19.28 19.56 18.94 19.05 51,013 -0.38(-1.96%)
Sep 15, 2016 19.05 19.56 18.91 19.43 66,244 +0.14(+0.73%)
Sep 14, 2016 19.09 19.61 19.09 19.29 72,355 +0.09(+0.47%)
Sep 13, 2016 19.25 19.50 19.00 19.20 106,734 -0.41(-2.09%)
Sep 12, 2016 19.28 19.84 19.10 19.61 251,501 -0.08(-0.41%)
Sep 09, 2016 20.10 20.40 19.64 19.69 59,646 -0.76(-3.72%)
Sep 08, 2016 20.29 20.45 19.76 20.45 119,906 +0.00(+0.00%)
Sep 07, 2016 20.74 20.80 20.21 20.45 79,168 -0.46(-2.20%)
Sep 06, 2016 20.27 20.93 20.08 20.91 96,292 +0.77(+3.82%)
Sep 02, 2016 20.25 20.14 20.14 20.14 50,700 +0.00(+0.00%)
Sep 01, 2016 20.06 20.46 19.83 20.14 66,528 -0.01(-0.05%)
Aug 31, 2016 20.66 21.13 20.04 20.15 78,718 -0.55(-2.66%)
Aug 30, 2016 21.25 21.34 20.59 20.70 91,547 +0.13(+0.63%)
Aug 29, 2016 20.36 20.79 20.23 20.57 85,929 +0.36(+1.78%)
Aug 26, 2016 20.86 20.86 20.17 20.21 65,024 -0.54(-2.60%)
Aug 25, 2016 20.94 20.94 20.54 20.75 49,543 +0.00(+0.00%)
Aug 24, 2016 20.34 20.92 20.26 20.75 82,343 +0.57(+2.82%)
Aug 23, 2016 19.95 20.47 19.87 20.18 36,107 +0.36(+1.82%)
Aug 22, 2016 19.41 19.91 19.27 19.82 62,232 +0.23(+1.17%)
Aug 19, 2016 19.50 19.72 19.24 19.59 68,674 +0.02(+0.10%)
Aug 18, 2016 19.46 19.73 19.11 19.57 72,376 +0.20(+1.03%)
Aug 17, 2016 19.47 19.52 19.26 19.37 50,904 -0.18(-0.92%)
Aug 16, 2016 19.57 19.99 19.50 19.55 72,218 -0.19(-0.96%)
Aug 15, 2016 19.78 19.80 19.44 19.74 60,891 -0.11(-0.55%)
Aug 12, 2016 20.15 20.15 19.74 19.85 43,419 +0.00(+0.00%)
Aug 11, 2016 20.28 20.46 19.62 19.85 77,261 -0.41(-2.02%)
Aug 10, 2016 20.16 20.37 19.82 20.26 44,827 +0.00(+0.00%)
Aug 09, 2016 20.02 20.36 19.62 20.26 42,656 +0.18(+0.90%)
Aug 08, 2016 20.03 20.08 19.78 20.08 48,585 -0.02(-0.10%)
Aug 05, 2016 20.20 20.42 19.99 20.10 48,142 -0.06(-0.30%)
Aug 04, 2016 19.65 20.28 19.35 20.16 109,753 +0.69(+3.54%)
Aug 03, 2016 19.49 20.00 19.36 19.47 163,681 +0.06(+0.31%)
Aug 02, 2016 19.52 19.73 19.21 19.41 75,531 -0.32(-1.62%)
Aug 01, 2016 20.00 20.16 19.55 19.73 85,707 -0.38(-1.89%)
Jul 29, 2016 19.94 20.47 19.94 20.11 45,044 +0.11(+0.55%)
Jul 28, 2016 20.14 20.18 19.69 20.00 52,354 -0.27(-1.33%)
Jul 27, 2016 20.56 20.86 20.07 20.27 106,184 -0.23(-1.12%)
Jul 26, 2016 20.64 20.81 20.46 20.50 47,236 +0.00(+0.00%)
Jul 25, 2016 20.82 20.82 20.45 20.50 47,516 -0.32(-1.54%)
Jul 22, 2016 20.85 21.09 20.48 20.82 38,444 -0.05(-0.24%)
Jul 21, 2016 20.84 21.19 20.48 20.87 78,091 -0.06(-0.29%)
Jul 20, 2016 21.45 21.70 20.92 20.93 59,951 -0.54(-2.52%)
Jul 19, 2016 21.45 21.96 21.36 21.47 78,872 -0.08(-0.37%)
Jul 18, 2016 21.09 21.82 21.03 21.55 111,646 +0.58(+2.77%)
Jul 15, 2016 21.25 21.56 20.94 20.97 112,303 -0.13(-0.62%)
Jul 14, 2016 21.20 21.30 20.91 21.10 88,904 +0.13(+0.62%)
Jul 13, 2016 20.23 21.00 20.10 20.97 138,801 +0.69(+3.40%)
Jul 12, 2016 20.22 20.42 20.04 20.28 151,209 -0.11(-0.54%)
Jul 11, 2016 20.39 20.53 20.23 20.39 78,112 -0.18(-0.88%)
Jul 08, 2016 21.02 21.19 20.37 20.57 39,116 -0.02(-0.10%)
Jul 07, 2016 20.41 20.73 20.37 20.59 52,638 +0.20(+0.98%)
Jul 06, 2016 20.41 20.71 20.23 20.39 29,696 -0.34(-1.64%)
Jul 05, 2016 20.31 21.10 20.31 20.73 139,419 -0.09(-0.43%)
Jul 01, 2016 20.29 20.82 20.82 20.82 92,800 +0.19(+0.92%)
Jun 30, 2016 21.09 21.16 20.46 20.63 101,651 -0.38(-1.81%)
Jun 29, 2016 20.73 21.25 20.55 21.01 130,276 +0.55(+2.69%)
Jun 28, 2016 19.16 20.69 19.05 20.46 185,558 +1.52(+8.03%)
Jun 27, 2016 19.48 19.58 18.70 18.94 142,336 -0.68(-3.47%)
Jun 24, 2016 20.25 20.84 19.41 19.62 130,518 -1.54(-7.28%)
Jun 23, 2016 21.11 21.51 20.95 21.16 76,713 +0.11(+0.52%)
Jun 22, 2016 21.08 21.39 21.05 21.05 83,582 +0.18(+0.86%)
Jun 21, 2016 21.20 21.37 20.69 20.87 91,217 -0.41(-1.93%)
Jun 20, 2016 21.22 21.61 21.05 21.28 123,217 +0.30(+1.43%)
Jun 17, 2016 20.23 21.31 20.23 20.98 119,389 +0.71(+3.50%)
Jun 16, 2016 20.27 20.60 19.96 20.27 79,784 -0.32(-1.55%)
Jun 15, 2016 20.19 20.90 20.15 20.59 85,847 +0.43(+2.13%)
Jun 14, 2016 20.11 20.34 19.92 20.16 92,379 +0.22(+1.10%)
Jun 13, 2016 19.94 20.11 19.75 19.94 56,151 -0.30(-1.48%)
Jun 10, 2016 19.85 20.36 19.55 20.24 85,189 -0.10(-0.49%)
Jun 09, 2016 20.37 20.50 19.88 20.34 69,397 -0.13(-0.64%)
Jun 08, 2016 20.37 20.92 20.32 20.47 117,822 +0.20(+0.99%)
Jun 07, 2016 19.66 20.51 19.66 20.27 168,490 +0.61(+3.10%)
Jun 06, 2016 19.47 19.76 19.23 19.66 82,056 +0.19(+0.98%)
Jun 03, 2016 19.42 19.62 19.25 19.47 205,937 +0.05(+0.26%)
Jun 02, 2016 18.92 19.72 18.86 19.42 117,673 +0.53(+2.81%)
Jun 01, 2016 18.99 18.99 18.40 18.89 88,045 -0.05(-0.26%)
May 31, 2016 19.09 19.34 18.86 18.94 127,652 -0.15(-0.79%)
May 27, 2016 18.69 19.09 19.09 19.09 81,600 +0.40(+2.14%)
May 26, 2016 18.34 18.86 18.32 18.69 82,528 +0.35(+1.91%)
May 25, 2016 18.76 18.77 18.30 18.34 52,549 -0.16(-0.86%)
May 24, 2016 18.86 19.05 18.41 18.50 59,805 -0.18(-0.96%)
May 23, 2016 18.47 19.01 18.47 18.68 142,171 +0.06(+0.32%)
May 20, 2016 18.63 18.88 18.53 18.62 157,665 +0.20(+1.09%)
May 19, 2016 18.74 18.74 18.32 18.42 212,625 -0.54(-2.85%)
May 18, 2016 18.95 19.29 18.81 18.96 58,907 -0.14(-0.73%)
May 17, 2016 19.00 19.74 18.92 19.10 120,412 +0.07(+0.37%)
May 16, 2016 19.61 19.91 18.83 19.03 244,649 -0.59(-3.01%)
May 13, 2016 20.02 20.35 19.55 19.62 126,058 -0.63(-3.11%)
May 12, 2016 21.13 21.28 20.02 20.25 280,568 -0.99(-4.66%)
May 11, 2016 21.08 21.37 20.89 21.24 43,501 +0.17(+0.81%)
May 10, 2016 20.98 21.25 20.69 21.07 93,922 +0.32(+1.54%)
May 09, 2016 20.31 20.99 19.83 20.75 149,121 +0.20(+0.97%)
May 06, 2016 20.57 20.75 20.37 20.55 114,617 -0.14(-0.68%)
May 05, 2016 20.45 21.00 20.28 20.69 114,025 +0.28(+1.37%)
May 04, 2016 20.22 20.76 20.20 20.41 126,946 -0.08(-0.39%)
May 03, 2016 21.05 21.16 20.44 20.49 51,473 -0.84(-3.94%)
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.