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 (%)
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%)
May 01, 2008 6.400 6.730 6.240 6.560 97,104 +0.20(+3.14%)
Apr 30, 2008 6.140 6.540 6.080 6.360 67,645 +0.25(+4.09%)
Apr 29, 2008 6.310 6.330 6.060 6.110 125,774 -0.24(-3.78%)
Apr 28, 2008 6.250 6.400 6.070 6.350 164,730 +0.16(+2.58%)
Apr 25, 2008 6.370 6.370 6.000 6.190 189,424 -0.21(-3.28%)
Apr 24, 2008 6.500 6.580 6.120 6.400 78,896 +0.15(+2.40%)
Apr 23, 2008 6.410 6.440 6.170 6.250 184,690 -0.10(-1.57%)
Apr 22, 2008 6.800 6.860 6.250 6.350 174,388 -0.48(-7.03%)
Apr 21, 2008 6.890 7.070 6.790 6.830 200,200 -0.02(-0.29%)
Apr 18, 2008 6.830 7.030 6.450 6.850 227,644 -0.04(-0.58%)
Apr 17, 2008 7.110 7.110 6.850 6.890 101,230 -0.29(-4.04%)
Apr 16, 2008 6.950 7.180 6.940 7.180 67,300 +0.32(+4.66%)
Apr 15, 2008 6.450 6.900 6.450 6.860 147,575 +0.03(+0.44%)
Apr 14, 2008 6.860 6.900 6.790 6.830 140,000 -0.12(-1.73%)
Apr 11, 2008 7.190 7.340 6.910 6.950 346,600 -0.40(-5.44%)
Apr 10, 2008 7.410 7.450 7.200 7.350 29,400 -0.02(-0.27%)
Apr 09, 2008 7.360 7.490 7.260 7.370 52,300 +0.08(+1.10%)
Apr 08, 2008 7.270 7.550 7.220 7.290 68,600 +0.03(+0.41%)
Apr 07, 2008 7.460 7.460 7.210 7.260 64,600 -0.04(-0.55%)
Apr 04, 2008 7.380 7.470 7.220 7.300 124,200 +0.01(+0.14%)
Apr 03, 2008 7.340 7.440 7.140 7.290 155,035 +0.00(+0.00%)
Apr 02, 2008 7.490 7.490 7.160 7.290 62,500 -0.06(-0.82%)
Apr 01, 2008 7.200 7.500 7.190 7.350 174,300 +0.27(+3.81%)
Mar 31, 2008 7.350 7.490 7.080 7.080 42,900 -0.35(-4.71%)
Mar 28, 2008 7.200 7.490 7.100 7.430 62,000 +0.23(+3.19%)
Mar 27, 2008 7.550 7.660 7.160 7.200 48,000 -0.35(-4.64%)
Mar 26, 2008 7.420 7.550 7.160 7.550 56,400 +0.09(+1.21%)
Mar 25, 2008 7.340 7.600 7.320 7.460 142,250 +0.11(+1.50%)
Mar 24, 2008 7.290 7.490 7.230 7.350 104,600 +0.02(+0.27%)
Mar 21, 2008 7.120 7.360 6.910 7.330 32,600 +0.00(+0.00%)
Mar 20, 2008 7.120 7.360 6.910 7.330 32,600 +0.31(+4.42%)
Mar 19, 2008 7.490 7.690 6.970 7.020 56,143 -0.47(-6.28%)
Mar 18, 2008 7.300 7.500 7.240 7.490 87,900 +0.25(+3.45%)
Mar 17, 2008 7.400 7.500 6.850 7.240 156,103 -0.26(-3.47%)
Mar 14, 2008 7.700 7.750 7.320 7.500 124,400 -0.22(-2.85%)
Mar 13, 2008 7.490 7.750 7.110 7.720 161,771 +0.20(+2.66%)
Mar 12, 2008 7.770 7.870 7.500 7.520 85,234 -0.23(-2.97%)
Mar 11, 2008 7.990 8.020 7.400 7.750 63,800 +0.35(+4.73%)
Mar 10, 2008 7.350 7.600 7.320 7.400 128,867 +0.00(+0.00%)
Mar 07, 2008 7.860 7.900 7.300 7.400 93,200 -0.48(-6.09%)
Mar 06, 2008 7.950 7.950 7.683 7.880 91,100 -0.07(-0.88%)
Mar 05, 2008 7.880 7.950 7.650 7.950 70,700 +0.30(+3.92%)
Mar 04, 2008 7.630 7.870 7.470 7.650 130,900 -0.03(-0.39%)
Mar 03, 2008 7.530 7.840 7.500 7.680 54,800 +0.23(+3.09%)
Feb 29, 2008 8.200 8.200 7.450 7.450 152,200 -0.97(-11.52%)
Feb 28, 2008 7.810 8.560 7.690 8.420 340,109 +0.52(+6.58%)
Feb 27, 2008 8.000 8.000 7.520 7.900 97,500 +0.01(+0.13%)
Feb 26, 2008 7.480 7.890 7.430 7.890 84,100 +0.41(+5.48%)
Feb 25, 2008 7.370 7.600 7.300 7.480 85,500 +0.08(+1.08%)
Feb 22, 2008 7.320 7.400 7.150 7.400 104,300 +0.11(+1.51%)
Feb 21, 2008 7.640 7.680 7.240 7.290 55,000 -0.31(-4.08%)
Feb 20, 2008 7.480 7.630 7.410 7.600 46,000 +0.05(+0.66%)
Feb 19, 2008 7.420 7.780 7.420 7.550 50,000 -0.02(-0.26%)
Feb 18, 2008 7.600 7.600 7.220 7.570 0 +0.00(+0.00%)
Feb 15, 2008 7.600 7.600 7.220 7.570 107,600 +0.05(+0.66%)
Feb 14, 2008 7.720 7.800 7.440 7.520 137,800 -0.18(-2.34%)
Feb 13, 2008 7.680 7.700 7.490 7.700 69,716 +0.30(+4.05%)
Feb 12, 2008 7.460 7.530 7.280 7.400 107,900 +0.02(+0.27%)
Feb 11, 2008 7.490 7.500 7.250 7.380 57,900 -0.11(-1.47%)
Feb 08, 2008 7.590 7.620 7.310 7.490 124,200 -0.11(-1.45%)
Feb 07, 2008 7.530 7.640 7.500 7.600 176,500 +0.03(+0.40%)
Feb 06, 2008 7.430 7.750 7.430 7.570 119,037 +0.02(+0.26%)
Feb 05, 2008 7.490 7.670 7.310 7.550 175,800 +0.05(+0.67%)
Feb 04, 2008 7.630 7.700 7.430 7.500 144,700 -0.01(-0.13%)
Feb 01, 2008 7.500 7.600 7.300 7.510 69,700 +0.06(+0.81%)
Jan 31, 2008 7.480 7.480 7.100 7.450 136,900 -0.02(-0.27%)
Jan 30, 2008 7.370 7.670 7.250 7.470 104,600 -0.01(-0.13%)
Jan 29, 2008 7.530 7.560 7.230 7.480 207,700 +0.19(+2.61%)
Jan 28, 2008 7.180 7.450 6.770 7.290 75,847 +0.17(+2.39%)
Jan 25, 2008 7.600 7.600 7.050 7.120 117,040 -0.28(-3.78%)
Jan 24, 2008 7.400 7.400 7.160 7.400 173,400 +0.00(+0.00%)
Jan 23, 2008 6.730 7.590 6.440 7.400 292,100 +0.42(+6.02%)
Jan 22, 2008 5.600 7.050 5.600 6.980 214,100 -0.21(-2.92%)
Jan 21, 2008 7.100 7.360 6.830 7.190 0 +0.00(+0.00%)
Jan 18, 2008 7.100 7.360 6.830 7.190 140,776 +0.07(+0.98%)
Jan 17, 2008 7.240 7.590 7.100 7.120 163,036 -0.25(-3.39%)
Jan 16, 2008 7.640 7.680 7.250 7.370 166,600 -0.18(-2.38%)
Jan 15, 2008 7.590 7.630 7.360 7.550 40,900 +0.00(+0.00%)
Jan 14, 2008 7.680 7.680 7.500 7.550 92,500 +0.11(+1.48%)
Jan 11, 2008 7.380 7.720 7.330 7.440 127,300 -0.16(-2.11%)
Jan 10, 2008 7.720 7.820 7.110 7.600 143,300 +0.39(+5.41%)
Jan 09, 2008 7.370 7.610 7.020 7.210 141,350 -0.04(-0.55%)
Jan 08, 2008 7.470 7.590 7.250 7.250 73,099 -0.25(-3.33%)
Jan 07, 2008 7.600 7.710 7.310 7.500 90,084 -0.04(-0.53%)
Jan 04, 2008 7.750 7.750 7.300 7.540 122,900 -0.07(-0.92%)
Jan 03, 2008 7.450 7.720 7.440 7.610 98,600 +0.28(+3.82%)
Jan 02, 2008 7.630 7.850 7.300 7.330 162,000 -0.25(-3.30%)
Jan 01, 2008 7.810 7.900 7.460 7.580 0 +0.00(+0.00%)
Dec 31, 2007 7.810 7.900 7.460 7.580 124,500 -0.32(-4.05%)
Dec 28, 2007 7.950 8.050 7.890 7.900 43,500 -0.05(-0.63%)
Dec 27, 2007 8.230 8.230 7.870 7.950 19,450 -0.14(-1.73%)
Dec 26, 2007 8.000 8.130 7.830 8.090 61,700 +0.14(+1.76%)
Dec 24, 2007 7.720 7.950 7.680 7.950 15,400 +0.09(+1.15%)
Dec 21, 2007 7.670 7.900 7.580 7.860 68,400 +0.18(+2.34%)
Dec 20, 2007 7.820 7.890 7.570 7.680 50,300 -0.01(-0.13%)
Dec 19, 2007 7.820 7.890 7.610 7.690 22,900 -0.14(-1.79%)
Dec 18, 2007 7.950 8.080 7.460 7.830 109,900 +0.18(+2.35%)
Dec 17, 2007 8.230 8.230 7.520 7.650 125,700 -0.51(-6.25%)
Dec 14, 2007 8.230 8.280 7.890 8.160 76,700 -0.04(-0.49%)
Dec 13, 2007 8.140 8.240 8.050 8.200 42,600 -0.02(-0.24%)
Dec 12, 2007 8.650 8.880 8.025 8.220 100,100 +0.00(+0.00%)
Dec 11, 2007 8.720 8.820 8.200 8.220 199,700 -0.46(-5.30%)
Dec 10, 2007 8.870 8.900 8.400 8.680 77,700 +0.00(+0.00%)
Dec 07, 2007 8.760 8.800 8.610 8.680 36,300 +0.12(+1.40%)
Dec 06, 2007 8.160 8.780 8.140 8.560 272,700 +0.40(+4.90%)
Dec 05, 2007 8.460 8.510 8.160 8.160 41,200 -0.11(-1.33%)
Dec 04, 2007 8.520 8.520 8.160 8.270 35,000 -0.17(-2.01%)
Dec 03, 2007 8.350 8.470 8.050 8.440 199,500 +0.23(+2.80%)
Nov 30, 2007 8.840 8.990 8.200 8.210 387,800 -0.59(-6.70%)
Nov 29, 2007 8.530 8.980 8.530 8.800 127,500 +0.14(+1.62%)
Nov 28, 2007 8.350 8.990 8.350 8.660 120,100 +0.35(+4.21%)
Nov 27, 2007 8.450 8.500 8.310 8.310 36,200 +0.00(+0.00%)
Nov 26, 2007 8.550 8.600 8.280 8.310 99,800 -0.29(-3.37%)
Nov 23, 2007 8.550 8.770 8.550 8.600 42,101 +0.01(+0.12%)
Nov 21, 2007 8.520 8.750 8.310 8.590 63,400 -0.17(-1.94%)
Nov 20, 2007 8.560 8.800 8.410 8.760 53,700 +0.20(+2.34%)
Nov 19, 2007 8.930 8.930 8.500 8.560 96,500 -0.26(-2.95%)
Nov 16, 2007 8.970 9.120 8.650 8.820 55,170 -0.23(-2.54%)
Nov 15, 2007 8.600 9.150 8.600 9.050 43,200 +0.00(+0.00%)
Nov 14, 2007 9.500 9.500 9.000 9.050 36,900 -0.29(-3.10%)
Nov 13, 2007 9.020 9.380 8.950 9.340 72,400 +0.50(+5.66%)
Nov 12, 2007 9.300 9.300 8.840 8.840 112,100 -0.46(-4.95%)
Nov 09, 2007 8.750 9.300 8.570 9.300 63,400 +0.43(+4.85%)
Nov 08, 2007 8.800 9.020 8.570 8.870 91,300 +0.07(+0.80%)
Nov 07, 2007 9.160 9.180 8.800 8.800 92,900 -0.50(-5.38%)
Nov 06, 2007 8.850 9.310 8.840 9.300 56,600 +0.40(+4.49%)
Nov 05, 2007 9.120 9.120 8.820 8.900 31,100 -0.22(-2.41%)
Nov 02, 2007 9.050 9.290 8.800 9.120 203,700 +0.06(+0.66%)
Nov 01, 2007 9.300 9.750 8.970 9.060 102,200 -0.47(-4.93%)
Oct 31, 2007 9.490 9.590 9.250 9.530 131,300 -0.01(-0.10%)
Oct 30, 2007 9.000 9.790 9.000 9.540 57,000 -0.20(-2.05%)
Oct 29, 2007 10.00 10.00 9.340 9.740 92,600 +0.34(+3.62%)
Oct 26, 2007 9.110 9.790 9.070 9.400 92,900 +0.39(+4.33%)
Oct 25, 2007 8.940 9.190 8.890 9.010 139,600 +0.01(+0.11%)
Oct 24, 2007 8.970 9.040 8.720 9.000 55,200 -0.05(-0.55%)
Oct 23, 2007 9.250 9.300 8.870 9.050 70,300 -0.05(-0.55%)
Oct 22, 2007 9.010 9.110 8.770 9.100 67,200 +0.04(+0.44%)
Oct 19, 2007 9.970 9.970 9.050 9.060 103,500 -0.40(-4.23%)
Oct 18, 2007 9.240 9.620 9.000 9.460 223,700 +0.36(+3.96%)
Oct 17, 2007 9.350 9.490 8.810 9.100 114,000 -0.15(-1.62%)
Oct 16, 2007 8.910 9.390 8.910 9.250 98,700 -0.17(-1.80%)
Oct 15, 2007 9.350 9.600 9.230 9.420 43,300 +0.13(+1.40%)
Oct 12, 2007 9.250 9.430 9.190 9.290 137,000 +0.14(+1.53%)
Oct 11, 2007 9.850 10.00 8.750 9.150 234,200 -0.63(-6.44%)
Oct 10, 2007 9.750 9.880 9.580 9.780 67,000 +0.10(+1.03%)
Oct 09, 2007 9.620 9.830 9.620 9.680 56,000 +0.08(+0.83%)
Oct 08, 2007 9.400 9.650 9.240 9.600 113,700 +0.27(+2.89%)
Oct 05, 2007 9.080 9.500 9.080 9.330 99,900 +0.28(+3.09%)
Oct 04, 2007 9.170 9.300 9.050 9.050 37,200 -0.17(-1.84%)
Oct 03, 2007 9.140 9.280 9.020 9.220 33,200 +0.03(+0.33%)
Oct 02, 2007 9.070 9.330 9.070 9.190 189,200 +0.04(+0.44%)
Oct 01, 2007 8.990 9.190 8.740 9.150 115,600 +0.23(+2.58%)
Sep 28, 2007 9.000 9.010 8.650 8.920 53,200 -0.02(-0.22%)
Sep 27, 2007 8.940 9.000 8.700 8.940 50,900 +0.03(+0.34%)
Sep 26, 2007 8.830 9.080 8.700 8.910 119,700 +0.06(+0.68%)
Sep 25, 2007 8.890 8.890 8.630 8.850 17,300 -0.03(-0.34%)
Sep 24, 2007 8.950 9.070 8.710 8.880 49,900 -0.08(-0.89%)
Sep 21, 2007 9.000 9.070 8.800 8.960 47,100 +0.03(+0.34%)
Sep 20, 2007 9.150 9.150 8.800 8.930 60,100 -0.15(-1.65%)
Sep 19, 2007 8.940 9.250 8.940 9.080 265,100 +0.24(+2.71%)
Sep 18, 2007 8.500 8.960 8.380 8.840 228,300 +0.25(+2.91%)
Sep 17, 2007 8.350 8.680 8.350 8.590 71,600 +0.07(+0.82%)
Sep 14, 2007 8.500 8.740 8.500 8.520 92,100 +0.04(+0.47%)
Sep 13, 2007 8.480 8.750 8.470 8.480 73,900 +0.01(+0.12%)
Sep 12, 2007 8.250 8.530 8.210 8.470 76,500 +0.11(+1.32%)
Sep 11, 2007 8.400 8.500 8.310 8.360 111,700 -0.12(-1.42%)
Sep 10, 2007 8.740 8.950 8.370 8.480 265,800 -0.35(-3.96%)
Sep 07, 2007 8.700 8.850 8.600 8.830 77,800 -0.13(-1.45%)
Sep 06, 2007 8.730 9.070 8.730 8.960 60,700 +0.11(+1.24%)
Sep 05, 2007 9.100 9.110 8.750 8.850 113,700 -0.26(-2.85%)
Sep 04, 2007 9.380 9.380 9.000 9.110 37,600 -0.05(-0.55%)
Aug 31, 2007 9.150 9.350 9.040 9.160 73,800 +0.39(+4.45%)
Aug 30, 2007 8.700 9.060 8.550 8.770 143,400 -0.30(-3.31%)
Aug 29, 2007 9.160 9.260 8.800 9.070 132,500 -0.04(-0.44%)
Aug 28, 2007 9.200 9.290 8.850 9.110 101,500 -0.16(-1.73%)
Aug 27, 2007 9.300 9.450 9.260 9.270 61,600 -0.10(-1.07%)
Aug 24, 2007 9.450 9.640 9.290 9.370 73,300 -0.11(-1.16%)
Aug 23, 2007 9.490 9.560 9.400 9.480 83,500 -0.01(-0.11%)
Aug 22, 2007 9.980 9.980 9.320 9.490 99,900 +0.24(+2.59%)
Aug 21, 2007 9.420 9.520 9.050 9.250 96,200 -0.15(-1.60%)
Aug 20, 2007 9.300 9.490 8.950 9.400 72,200 +0.20(+2.17%)
Aug 17, 2007 9.250 9.710 8.370 9.200 365,600 +0.85(+10.18%)
Aug 16, 2007 8.250 8.440 7.600 8.350 317,100 -0.15(-1.76%)
Aug 15, 2007 8.880 8.900 8.430 8.500 212,800 -0.50(-5.56%)
Aug 14, 2007 9.230 9.240 8.880 9.000 140,500 -0.09(-0.99%)
Aug 13, 2007 8.930 9.210 8.850 9.090 90,000 +0.25(+2.83%)
Aug 10, 2007 8.630 9.000 8.620 8.840 202,300 -0.22(-2.43%)
Aug 09, 2007 9.460 9.640 9.050 9.060 197,800 -0.69(-7.08%)
Aug 08, 2007 9.500 9.890 9.500 9.750 137,700 +0.30(+3.17%)
Aug 07, 2007 9.500 9.620 9.390 9.450 88,300 -0.13(-1.36%)
Aug 06, 2007 9.680 9.750 9.000 9.580 123,900 -0.12(-1.24%)
Aug 03, 2007 9.900 10.10 9.650 9.700 150,300 -0.40(-3.96%)
Aug 02, 2007 9.700 10.24 9.700 10.10 168,400 +0.30(+3.06%)
Aug 01, 2007 9.860 10.01 9.640 9.800 70,200 -0.22(-2.20%)
Jul 31, 2007 9.940 10.24 9.940 10.02 82,000 +0.05(+0.50%)
Jul 30, 2007 9.850 10.14 9.790 9.970 117,800 +0.19(+1.94%)
Jul 27, 2007 10.14 10.15 9.560 9.780 197,200 -0.02(-0.20%)
Jul 26, 2007 10.02 10.14 9.570 9.800 195,400 -0.48(-4.67%)
Jul 25, 2007 10.46 10.59 10.12 10.28 96,200 +0.00(+0.00%)
Jul 24, 2007 10.84 10.84 10.28 10.28 81,400 -0.52(-4.81%)
Jul 23, 2007 10.58 10.85 10.56 10.80 141,100 +0.20(+1.89%)
Jul 20, 2007 10.79 10.79 10.44 10.60 187,000 -0.10(-0.93%)
Jul 19, 2007 10.55 10.72 10.35 10.70 299,500 +0.34(+3.28%)
Jul 18, 2007 10.50 10.55 10.06 10.36 294,600 -0.15(-1.43%)
Jul 17, 2007 10.60 10.64 10.28 10.51 54,100 -0.16(-1.50%)
Jul 16, 2007 10.77 10.83 10.50 10.67 159,600 -0.01(-0.09%)
Jul 13, 2007 10.70 10.86 10.60 10.68 96,500 -0.07(-0.65%)
Jul 12, 2007 10.25 10.82 10.25 10.75 126,500 +0.25(+2.38%)
Jul 11, 2007 10.64 10.79 10.42 10.50 569,400 -0.24(-2.23%)
Jul 10, 2007 10.85 11.00 10.57 10.74 474,600 -0.09(-0.83%)
Jul 09, 2007 10.65 10.91 10.65 10.83 115,000 +0.17(+1.59%)
Jul 06, 2007 10.85 10.93 10.56 10.66 136,100 -0.03(-0.28%)
Jul 05, 2007 10.74 10.97 10.67 10.69 69,500 -0.11(-1.02%)
Jul 03, 2007 10.82 10.92 10.77 10.80 136,400 -0.04(-0.37%)
Jul 02, 2007 10.70 10.95 10.70 10.84 70,800 +0.11(+1.03%)
Jun 29, 2007 10.68 10.78 10.34 10.73 130,200 +0.03(+0.28%)
Jun 28, 2007 10.55 10.98 10.55 10.70 159,000 +0.09(+0.85%)
Jun 27, 2007 10.22 10.69 10.21 10.61 198,200 -0.06(-0.56%)
Jun 26, 2007 10.64 11.10 10.64 10.67 76,300 -0.07(-0.65%)
Jun 25, 2007 10.55 10.89 10.51 10.74 217,400 +0.01(+0.09%)
Jun 22, 2007 10.79 11.04 10.69 10.73 181,100 -0.12(-1.11%)
Jun 21, 2007 10.90 10.95 10.81 10.85 203,600 -0.20(-1.81%)
Jun 20, 2007 11.32 11.40 10.85 11.05 106,300 -0.31(-2.73%)
Jun 19, 2007 11.50 11.55 11.26 11.36 111,700 -0.13(-1.13%)
Jun 18, 2007 11.60 11.61 11.46 11.49 34,700 -0.01(-0.09%)
Jun 15, 2007 11.25 11.65 11.24 11.50 135,800 +0.28(+2.50%)
Jun 14, 2007 11.00 11.44 11.00 11.22 70,900 +0.26(+2.37%)
Jun 13, 2007 10.90 11.20 10.90 10.96 83,900 +0.17(+1.58%)
Jun 12, 2007 11.11 11.11 10.59 10.79 147,400 -0.36(-3.23%)
Jun 11, 2007 11.25 11.29 10.90 11.15 155,600 -0.10(-0.89%)
Jun 08, 2007 11.20 11.32 11.00 11.25 167,900 +0.05(+0.45%)
Jun 07, 2007 11.54 11.62 11.05 11.20 117,000 -0.30(-2.61%)
Jun 06, 2007 11.75 11.75 11.50 11.50 91,700 -0.28(-2.38%)
Jun 05, 2007 11.85 11.99 11.70 11.78 39,800 -0.19(-1.59%)
Jun 04, 2007 12.05 12.10 11.93 11.97 32,300 -0.16(-1.32%)
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.